ZTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.34	6.39	6.34	6.36	6.36	0.16%	238,200
Dec 4, 2025	6.35	6.39	6.31	6.35	6.35	-1.24%	668,407
Dec 3, 2025	6.47	6.50	6.41	6.43	6.43	-1.08%	425,276
Dec 2, 2025	6.57	6.58	6.47	6.50	6.50	-0.76%	679,130
Dec 1, 2025	6.58	6.61	6.54	6.55	6.55	-1.06%	677,027
Nov 28, 2025	6.58	6.63	6.57	6.62	6.62	0.91%	255,637
Nov 26, 2025	6.48	6.58	6.48	6.56	6.56	1.08%	392,622
Nov 25, 2025	6.47	6.50	6.47	6.49	6.49	0.31%	179,718
Nov 24, 2025	6.45	6.47	6.41	6.47	6.47	0.94%	359,720
Nov 21, 2025	6.41	6.41	6.35	6.41	6.41	0.79%	218,418
Nov 20, 2025	6.42	6.47	6.35	6.36	6.36	-0.78%	459,733
Nov 19, 2025	6.47	6.47	6.33	6.41	6.41	-0.62%	678,154
Nov 18, 2025	6.45	6.48	6.42	6.45	6.45	0.16%	256,937
Nov 17, 2025	6.47	6.49	6.43	6.44	6.44	-0.92%	213,795
Nov 14, 2025	6.49	6.51	6.45	6.50	6.50	0.15%	161,174
Nov 13, 2025	6.57	6.57	6.46	6.49	6.49	-1.52%	174,358
Nov 12, 2025	6.59	6.63	6.56	6.59	6.54	0.61%	385,692
Nov 11, 2025	6.55	6.56	6.53	6.55	6.50	0.61%	180,237
Nov 10, 2025	6.48	6.53	6.46	6.51	6.46	0.93%	364,520
Nov 7, 2025	6.45	6.50	6.42	6.45	6.40	0.16%	224,861
Nov 6, 2025	6.45	6.52	6.41	6.44	6.39	0.16%	354,054
Nov 5, 2025	6.41	6.47	6.39	6.43	6.38	0.31%	171,831
Nov 4, 2025	6.39	6.44	6.39	6.41	6.36	-0.31%	153,931
Nov 3, 2025	6.47	6.49	6.37	6.43	6.38	-0.62%	301,959
Oct 31, 2025	6.47	6.48	6.41	6.47	6.42	0.08%	444,498
Oct 30, 2025	6.48	6.50	6.45	6.47	6.42	-0.54%	507,278
Oct 29, 2025	6.55	6.60	6.45	6.50	6.45	-0.31%	517,666
Oct 28, 2025	6.58	6.58	6.52	6.52	6.47	-0.91%	198,703
Oct 27, 2025	6.58	6.59	6.55	6.58	6.53	0.30%	135,996
Oct 24, 2025	6.61	6.61	6.55	6.56	6.51	-0.46%	270,697
Oct 23, 2025	6.55	6.60	6.55	6.59	6.54	0.46%	297,835
Oct 22, 2025	6.56	6.57	6.53	6.56	6.51	0.31%	158,500
Oct 21, 2025	6.55	6.56	6.49	6.54	6.49	0.15%	265,197
Oct 20, 2025	6.58	6.61	6.53	6.53	6.48	-0.46%	429,777
Oct 17, 2025	6.64	6.64	6.53	6.56	6.51	-0.46%	177,883
Oct 16, 2025	6.60	6.61	6.57	6.59	6.54	-	167,757
Oct 15, 2025	6.55	6.59	6.54	6.59	6.54	1.23%	169,910
Oct 14, 2025	6.48	6.56	6.45	6.51	6.46	-0.76%	209,302
Oct 13, 2025	6.55	6.58	6.54	6.56	6.46	0.46%	169,027
Oct 10, 2025	6.59	6.62	6.52	6.53	6.43	-0.76%	161,892
Oct 9, 2025	6.66	6.66	6.57	6.58	6.48	-0.90%	150,737
Oct 8, 2025	6.62	6.65	6.60	6.64	6.54	-	155,585
Oct 7, 2025	6.57	6.64	6.57	6.64	6.54	1.07%	134,042
Oct 6, 2025	6.56	6.59	6.54	6.57	6.47	0.31%	288,898
Oct 3, 2025	6.53	6.56	6.50	6.55	6.45	1.24%	494,345
Oct 2, 2025	6.48	6.49	6.45	6.47	6.37	0.15%	226,301
Oct 1, 2025	6.45	6.47	6.43	6.46	6.36	0.16%	249,025
Sep 30, 2025	6.38	6.45	6.37	6.45	6.35	0.78%	251,660
Sep 29, 2025	6.36	6.40	6.33	6.40	6.30	1.11%	229,512
Sep 26, 2025	6.31	6.33	6.30	6.33	6.23	0.32%	181,607