Register for real-time alerts, custom portfolio, and market movers
TZOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 9.27 | 0.36 | 4.04% | 8.95 | 9.3799 | 8.85 | 95,711 |
| Apr 19 2024 | 8.91 | -0.12 | -1.33% | 9.04 | 9.17 | 8.86 | 57,716 |
| Apr 18 2024 | 9.03 | 0.19 | 2.15% | 8.85 | 9.1599 | 8.82 | 52,142 |
| Apr 17 2024 | 8.84 | -0.08 | -0.90% | 9.03 | 9.11 | 8.83 | 45,144 |
| Apr 16 2024 | 8.92 | -0.13 | -1.44% | 9.03 | 9.06 | 8.81 | 59,623 |
| Apr 15 2024 | 9.05 | -0.11 | -1.20% | 9.15 | 9.3414 | 8.91 | 52,469 |
| Apr 12 2024 | 9.16 | -0.40 | -4.18% | 9.53 | 9.53 | 9.13 | 59,031 |
| Apr 11 2024 | 9.56 | 0.03 | 0.31% | 9.52 | 9.68 | 9.22 | 42,032 |
| Apr 10 2024 | 9.53 | -0.63 | -6.20% | 10.09 | 10.09 | 9.47 | 60,223 |
| Apr 09 2024 | 10.16 | 0.34 | 3.46% | 9.92 | 10.17 | 9.89 | 50,758 |
| Apr 08 2024 | 9.82 | -0.13 | -1.31% | 9.96 | 9.96 | 9.66 | 98,431 |
| Apr 05 2024 | 9.95 | 0.11 | 1.12% | 9.74 | 10.10 | 9.70 | 75,848 |
| Apr 04 2024 | 9.84 | 0.03 | 0.31% | 9.80 | 10.24 | 9.80 | 78,306 |
| Apr 03 2024 | 9.81 | -0.17 | -1.70% | 9.88 | 10.14 | 9.81 | 63,945 |
| Apr 02 2024 | 9.98 | -0.35 | -3.39% | 10.24 | 10.24 | 9.75 | 81,634 |
| Apr 01 2024 | 10.33 | 0.15 | 1.47% | 10.34 | 10.65 | 10.08 | 142,405 |
| Mar 28 2024 | 10.18 | -0.42 | -3.96% | 10.59 | 10.7899 | 10.101 | 81,036 |
| Mar 27 2024 | 10.60 | -0.39 | -3.55% | 11.11 | 11.11 | 10.41 | 101,931 |
| Mar 26 2024 | 10.99 | 0.13 | 1.20% | 10.96 | 11.2285 | 10.80 | 120,913 |
| Mar 25 2024 | 10.86 | 0.73 | 7.21% | 10.31 | 10.99 | 10.31 | 171,754 |
| Mar 22 2024 | 10.13 | -0.25 | -2.41% | 10.43 | 10.44 | 9.98 | 95,764 |
| Mar 21 2024 | 10.38 | -0.35 | -3.26% | 10.76 | 10.76 | 10.35 | 85,572 |
| Mar 20 2024 | 10.73 | 0.19 | 1.80% | 10.57 | 10.83 | 10.4301 | 180,666 |
| Mar 19 2024 | 10.54 | 0.19 | 1.84% | 10.31 | 10.70 | 10.25 | 190,931 |
| Mar 18 2024 | 10.35 | 0.19 | 1.87% | 10.24 | 10.55 | 10.09 | 188,678 |
| Mar 15 2024 | 10.16 | 0.18 | 1.80% | 9.99 | 10.42 | 9.83 | 200,738 |
| Mar 14 2024 | 9.98 | -0.10 | -0.99% | 10.13 | 10.1505 | 9.80 | 142,820 |
| Mar 13 2024 | 10.08 | 0.40 | 4.13% | 9.76 | 10.375 | 9.71 | 286,279 |
| Mar 12 2024 | 9.68 | 0.08 | 0.83% | 9.61 | 9.93 | 9.59 | 125,697 |
| Mar 11 2024 | 9.60 | -0.04 | -0.41% | 9.73 | 9.91 | 9.54 | 255,666 |
| Mar 08 2024 | 9.64 | 0.33 | 3.54% | 9.39 | 9.875 | 9.35 | 227,632 |
| Mar 07 2024 | 9.31 | 0.43 | 4.84% | 8.93 | 9.47 | 8.8201 | 130,640 |
| Mar 06 2024 | 8.88 | 0.34 | 3.98% | 8.57 | 9.07 | 8.57 | 105,817 |
| Mar 05 2024 | 8.54 | 0.13 | 1.55% | 8.25 | 8.57 | 8.21 | 109,151 |
| Mar 04 2024 | 8.41 | -0.56 | -6.24% | 8.85 | 8.88 | 8.22 | 224,157 |
| Mar 01 2024 | 8.97 | -0.48 | -5.08% | 9.37 | 9.37 | 8.46 | 195,629 |
| Feb 29 2024 | 9.45 | 0.53 | 5.94% | 9.16 | 10.09 | 8.97 | 266,984 |
| Feb 28 2024 | 8.92 | -0.68 | -7.08% | 9.74 | 9.74 | 8.84 | 169,339 |
| Feb 27 2024 | 9.60 | 0.05 | 0.52% | 9.68 | 9.68 | 9.17 | 124,637 |
| Feb 26 2024 | 9.55 | 0.33 | 3.58% | 9.10 | 9.77 | 9.01 | 156,602 |
| Feb 23 2024 | 9.22 | -0.05 | -0.54% | 9.37 | 9.37 | 9.078 | 46,456 |
| Feb 22 2024 | 9.27 | 0.37 | 4.16% | 9.02 | 9.295 | 8.9514 | 61,116 |
| Feb 21 2024 | 8.90 | -0.16 | -1.77% | 9.03 | 9.04 | 8.7109 | 95,573 |
| Feb 20 2024 | 9.06 | 0.09 | 1.00% | 8.95 | 9.12 | 8.83 | 75,619 |
| Feb 16 2024 | 8.97 | -0.18 | -1.97% | 9.15 | 9.15 | 8.88 | 50,223 |
| Feb 15 2024 | 9.15 | 0.53 | 6.15% | 8.88 | 9.2399 | 8.751 | 131,812 |
| Feb 14 2024 | 8.62 | 0.38 | 4.61% | 8.39 | 8.68 | 8.39 | 68,692 |
| Feb 13 2024 | 8.24 | -0.35 | -4.07% | 8.40 | 8.526 | 8.18 | 71,641 |
| Feb 12 2024 | 8.59 | 0.53 | 6.58% | 8.09 | 8.84 | 8.09 | 136,076 |
| Feb 09 2024 | 8.06 | -0.58 | -6.71% | 8.41 | 8.5609 | 8.02 | 132,992 |
| Feb 08 2024 | 8.64 | 0.19 | 2.25% | 8.44 | 8.70 | 8.355 | 64,220 |
| Feb 07 2024 | 8.45 | 0.06 | 0.72% | 8.40 | 8.50 | 8.204 | 69,731 |
| Feb 06 2024 | 8.39 | 0.09 | 1.08% | 8.21 | 8.6499 | 8.21 | 53,006 |
| Feb 05 2024 | 8.30 | 0.06 | 0.73% | 8.20 | 8.62 | 8.16 | 62,974 |
| Feb 02 2024 | 8.24 | -0.29 | -3.40% | 8.53 | 8.539 | 8.12 | 92,413 |
| Feb 01 2024 | 8.53 | 0.06 | 0.71% | 8.50 | 8.70 | 8.39 | 98,684 |
| Jan 31 2024 | 8.47 | -0.26 | -2.98% | 8.78 | 8.80 | 8.47 | 48,815 |
| Jan 30 2024 | 8.73 | -0.08 | -0.91% | 8.72 | 8.78 | 8.65 | 46,926 |
| Jan 29 2024 | 8.81 | -0.09 | -1.01% | 8.87 | 8.9895 | 8.74 | 51,721 |
| Jan 26 2024 | 8.90 | -0.02 | -0.22% | 9.00 | 9.06 | 8.88 | 32,885 |
| Jan 25 2024 | 8.92 | 0.23 | 2.65% | 8.71 | 8.94 | 8.69 | 51,273 |
| Jan 24 2024 | 8.69 | -0.19 | -2.14% | 9.08 | 9.14 | 8.69 | 51,856 |
