Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZTL.F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 31.61 | 0.53 | 1.71% | 31.30 | 31.61 | 31.30 | 4,859 |
| Jun 12 2024 | 31.08 | 0.17 | 0.55% | 31.37 | 31.45 | 31.08 | 5,591 |
| Jun 11 2024 | 30.91 | 0.31 | 1.01% | 30.67 | 30.91 | 30.60 | 9,856 |
| Jun 10 2024 | 30.60 | -0.17 | -0.55% | 30.58 | 30.60 | 30.57 | 4,949 |
| Jun 07 2024 | 30.77 | -0.54 | -1.72% | 31.00 | 31.00 | 30.76 | 8,082 |
| Jun 06 2024 | 31.31 | -0.03 | -0.10% | 31.29 | 31.40 | 31.27 | 11,644 |
| Jun 05 2024 | 31.34 | 0.22 | 0.71% | 31.15 | 31.34 | 31.11 | 18,444 |
| Jun 04 2024 | 31.12 | 0.36 | 1.17% | 31.01 | 31.13 | 30.97 | 33,196 |
| Jun 03 2024 | 30.76 | 0.45 | 1.48% | 30.44 | 30.84 | 30.44 | 11,268 |
| May 31 2024 | 30.31 | 0.24 | 0.80% | 30.32 | 30.36 | 30.25 | 6,305 |
| May 30 2024 | 30.07 | 0.21 | 0.70% | 30.09 | 30.14 | 30.06 | 9,479 |
| May 29 2024 | 29.86 | -0.33 | -1.09% | 29.78 | 29.91 | 29.77 | 6,039 |
| May 28 2024 | 30.19 | -0.55 | -1.79% | 30.30 | 30.30 | 30.15 | 25,026 |
| May 27 2024 | 30.74 | 0.11 | 0.36% | 30.74 | 30.74 | 30.74 | 45 |
| May 24 2024 | 30.63 | 0.11 | 0.36% | 30.54 | 30.67 | 30.54 | 3,330 |
| May 23 2024 | 30.52 | -0.19 | -0.62% | 30.59 | 30.71 | 30.42 | 21,370 |
| May 22 2024 | 30.71 | -0.02 | -0.07% | 30.71 | 30.76 | 30.71 | 3,847 |
| May 21 2024 | 30.73 | 0.11 | 0.36% | 30.75 | 30.75 | 30.66 | 11,264 |
| May 17 2024 | 30.62 | -0.26 | -0.84% | 30.70 | 30.75 | 30.61 | 9,434 |
| May 16 2024 | 30.88 | 0.06 | 0.19% | 30.87 | 30.91 | 30.84 | 8,542 |
| May 15 2024 | 30.82 | 0.37 | 1.22% | 30.76 | 30.90 | 30.76 | 11,853 |
| May 14 2024 | 30.45 | 0.14 | 0.46% | 30.40 | 30.50 | 30.33 | 13,340 |
| May 13 2024 | 30.31 | 0.11 | 0.36% | 30.32 | 30.37 | 30.27 | 2,055 |
| May 10 2024 | 30.20 | -0.19 | -0.63% | 30.10 | 30.25 | 30.10 | 14,535 |
| May 09 2024 | 30.39 | 0.13 | 0.43% | 30.21 | 30.44 | 30.21 | 4,331 |
| May 08 2024 | 30.26 | -0.17 | -0.56% | 30.35 | 30.35 | 30.21 | 14,486 |
| May 07 2024 | 30.43 | 0.19 | 0.63% | 30.51 | 30.56 | 30.37 | 7,869 |
| May 06 2024 | 30.24 | 0.13 | 0.43% | 30.11 | 30.24 | 30.11 | 23,974 |
| May 03 2024 | 30.11 | 0.31 | 1.04% | 30.09 | 30.16 | 30.00 | 32,824 |
| May 02 2024 | 29.80 | 0.09 | 0.30% | 29.38 | 29.84 | 29.38 | 15,016 |
| May 01 2024 | 29.71 | 0.24 | 0.81% | 29.65 | 29.76 | 29.62 | 8,585 |
| Apr 30 2024 | 29.47 | -0.23 | -0.77% | 29.53 | 29.59 | 29.44 | 15,780 |
| Apr 29 2024 | 29.70 | 0.20 | 0.68% | 29.61 | 29.71 | 29.61 | 8,904 |
| Apr 26 2024 | 29.50 | 0.16 | 0.55% | 29.56 | 29.56 | 29.46 | 12,113 |
| Apr 25 2024 | 29.34 | -0.18 | -0.61% | 29.38 | 29.38 | 29.22 | 12,818 |
| Apr 24 2024 | 29.52 | -0.21 | -0.71% | 29.75 | 29.75 | 29.44 | 8,161 |
| Apr 23 2024 | 29.73 | 0.00 | 0.00% | 29.89 | 29.93 | 29.73 | 8,297 |
| Apr 22 2024 | 29.73 | -0.04 | -0.13% | 29.78 | 29.79 | 29.73 | 3,911 |
| Apr 19 2024 | 29.77 | 0.10 | 0.34% | 29.80 | 29.80 | 29.69 | 14,225 |
| Apr 18 2024 | 29.67 | -0.15 | -0.50% | 29.69 | 29.69 | 29.61 | 7,312 |
| Apr 17 2024 | 29.82 | 0.32 | 1.08% | 29.66 | 29.88 | 29.65 | 13,966 |
| Apr 16 2024 | 29.50 | -0.20 | -0.67% | 29.42 | 29.57 | 29.39 | 37,186 |
| Apr 15 2024 | 29.70 | -0.52 | -1.72% | 29.90 | 29.90 | 29.62 | 8,935 |
| Apr 12 2024 | 30.22 | 0.16 | 0.53% | 30.25 | 30.37 | 30.16 | 139,279 |
| Apr 11 2024 | 30.06 | -0.12 | -0.40% | 30.00 | 30.10 | 29.98 | 2,219 |
| Apr 10 2024 | 30.18 | -0.68 | -2.20% | 30.48 | 30.48 | 30.09 | 45,612 |
| Apr 09 2024 | 30.86 | 0.26 | 0.85% | 30.88 | 30.88 | 30.82 | 3,807 |
| Apr 08 2024 | 30.60 | 0.00 | 0.00% | 30.57 | 30.63 | 30.52 | 9,312 |
| Apr 05 2024 | 30.60 | -0.41 | -1.32% | 30.77 | 30.78 | 30.60 | 1,036,364 |
| Apr 04 2024 | 31.01 | 0.22 | 0.71% | 31.16 | 31.16 | 30.83 | 11,262 |
| Apr 03 2024 | 30.79 | -0.02 | -0.06% | 30.50 | 30.81 | 30.50 | 2,501 |
| Apr 02 2024 | 30.81 | -0.12 | -0.39% | 30.75 | 30.81 | 30.72 | 7,822 |
| Apr 01 2024 | 30.93 | -0.63 | -2.00% | 31.10 | 31.10 | 30.93 | 6,776 |
| Mar 28 2024 | 31.56 | -0.01 | -0.03% | 31.53 | 31.66 | 31.53 | 8,490 |
| Mar 27 2024 | 31.57 | -0.05 | -0.16% | 31.43 | 31.57 | 31.43 | 5,800 |
| Mar 26 2024 | 31.62 | 0.16 | 0.51% | 31.48 | 31.62 | 31.48 | 7,942 |
| Mar 25 2024 | 31.46 | -0.20 | -0.63% | 31.53 | 31.54 | 31.42 | 124,475 |
| Mar 22 2024 | 31.66 | 0.33 | 1.05% | 31.66 | 31.66 | 31.635 | 7,359 |
| Mar 21 2024 | 31.33 | 0.02 | 0.06% | 31.25 | 31.34 | 31.25 | 3,490 |
| Mar 20 2024 | 31.31 | -0.03 | -0.10% | 31.42 | 31.42 | 31.12 | 8,750 |
| Mar 19 2024 | 31.34 | 0.11 | 0.35% | 31.27 | 31.38 | 31.27 | 37,084 |
| Mar 18 2024 | 31.23 | -0.09 | -0.29% | 31.32 | 31.32 | 31.18 | 9,568 |
