ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.07	51.07	51.05	51.05	51.05	-0.02%	10,138
Jun 26, 2025	51.06	51.06	51.06	51.06	51.06	0.18%	118
Jun 25, 2025	50.95	50.97	50.95	50.97	50.97	-0.04%	200
Jun 24, 2025	50.97	50.99	50.96	50.99	50.99	0.18%	45,889
Jun 23, 2025	50.83	50.92	50.83	50.90	50.90	0.17%	679
Jun 20, 2025	50.82	50.82	50.81	50.81	50.81	0.11%	1,132
Jun 18, 2025	50.79	50.79	50.76	50.76	50.76	0.05%	268
Jun 17, 2025	50.73	50.74	50.73	50.73	50.73	0.04%	541
Jun 16, 2025	50.71	50.72	50.71	50.71	50.71	0.05%	10,794
Jun 13, 2025	50.70	50.70	50.69	50.69	50.69	-0.16%	332
Jun 12, 2025	50.77	50.77	50.77	50.77	50.77	0.12%	52
Jun 11, 2025	50.71	50.71	50.71	50.71	50.71	0.18%	579
Jun 10, 2025	50.73	50.73	50.61	50.62	50.62	0.04%	1,128
Jun 9, 2025	50.62	50.62	50.60	50.60	50.60	0.12%	1,505
Jun 6, 2025	50.58	50.58	50.54	50.54	50.54	-0.24%	1,182
Jun 5, 2025	50.73	50.73	50.66	50.66	50.66	-0.15%	1,195
Jun 4, 2025	50.74	50.74	50.74	50.74	50.74	0.21%	254
Jun 3, 2025	50.64	50.65	50.62	50.63	50.63	-0.03%	3,450
Jun 2, 2025	50.62	50.64	50.62	50.64	50.64	-0.41%	8,969
May 30, 2025	50.83	50.85	50.83	50.85	50.66	0.15%	470
May 29, 2025	50.78	50.78	50.78	50.78	50.58	0.14%	275
May 28, 2025	50.71	50.76	50.70	50.70	50.51	-0.10%	7,302
May 27, 2025	50.73	50.76	50.73	50.76	50.56	0.17%	2,609
May 23, 2025	50.70	50.70	50.67	50.67	50.48	0.04%	12,896
May 22, 2025	50.65	50.65	50.65	50.65	50.46	0.11%	59
May 21, 2025	50.62	50.62	50.59	50.60	50.40	-0.20%	1,240
May 20, 2025	50.71	50.72	50.70	50.70	50.50	-0.01%	5,500
May 19, 2025	50.59	50.70	50.59	50.70	50.51	0.14%	9,993
May 16, 2025	50.63	50.63	50.63	50.63	50.44	-0.01%	473
May 15, 2025	50.64	50.64	50.64	50.64	50.44	0.30%	573
May 14, 2025	50.50	50.53	50.48	50.49	50.29	-0.12%	4,944
May 13, 2025	50.55	50.55	50.55	50.55	50.35	0.06%	173
May 12, 2025	50.52	50.52	50.52	50.52	50.32	-0.10%	272
May 9, 2025	50.60	50.60	50.57	50.57	50.37	-0.02%	6,094
May 8, 2025	50.59	50.59	50.55	50.58	50.38	-0.16%	3,115
May 7, 2025	50.66	50.66	50.66	50.66	50.46	0.06%	279
May 6, 2025	50.56	50.63	50.56	50.63	50.43	0.13%	5,530
May 5, 2025	50.56	50.56	50.56	50.56	50.36	-	84
May 2, 2025	50.62	50.62	50.56	50.56	50.36	-0.19%	810
May 1, 2025	50.72	50.72	50.61	50.65	50.46	-0.58%	1,376
Apr 30, 2025	50.95	50.95	50.95	50.95	50.56	0.10%	348
Apr 29, 2025	50.88	50.90	50.88	50.90	50.50	0.04%	491
Apr 28, 2025	50.83	50.88	50.83	50.88	50.48	0.17%	1,189
Apr 25, 2025	50.74	50.79	50.74	50.79	50.40	0.16%	632
Apr 24, 2025	50.68	50.71	50.68	50.71	50.32	0.39%	1,308
Apr 23, 2025	50.59	50.59	50.52	50.52	50.13	-0.05%	3,098
Apr 22, 2025	50.57	50.62	50.54	50.54	50.15	-0.02%	3,022
Apr 21, 2025	50.59	50.61	50.55	50.55	50.16	-0.08%	480
Apr 17, 2025	50.59	50.68	50.59	50.60	50.21	0.03%	10,374
Apr 16, 2025	50.48	50.59	50.48	50.58	50.19	0.33%	23,905