20:22:45 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-18ZTSN89.0089.4687.4088.27-0.611,907,54219,51488.2788.51
2019-09-17ZTSN87.6289.3587.0088.882.543,314,26831,93486.6489.50
2019-09-16ZTSN84.6486.6084.3986.341.172,168,50820,70576.8587.50
2019-09-13ZTSN84.0086.5484.0085.171.703,417,82029,01780.4587.25
2019-09-12ZTSN82.9083.8582.5383.471.153,509,94828,98182.2586.25
2019-09-11ZTSN81.3582.3380.8482.320.862,211,39722,74582.3286.75
2019-09-10ZTSN83.0383.0380.0081.46-2.103,677,40732,69480.0083.60
2019-09-09ZTSN86.4186.6983.2383.56-2.482,917,03325,98183.3083.56
2019-09-06ZTSN85.2386.5384.7186.040.783,076,50326,70182.5086.90
2019-09-05ZTSN86.4187.3584.930985.26-0.805,304,59337,67983.7587.00
2019-09-04ZTSN91.0091.6885.9586.06-7.236,912,58458,68885.2286.35
2019-09-03ZTSN92.6093.4592.0893.290.252,505,25320,41087.0088.88
2019-09-02ZTSN92.2894.0792.1693.041.320090.4093.10
2019-08-30ZTSN92.2894.0792.1693.041.322,033,48821,66990.4093.10
2019-08-29ZTSN90.5092.2190.1991.721.5152,080,57520,79890.5094.82
2019-08-28ZTSN90.2890.6688.9490.580.611,918,31119,19188.3194.82
2019-08-27ZTSN91.3791.6389.280189.97-1.472,471,26025,77389.0094.00
2019-08-26ZTSN90.5891.4790.1291.441.511,697,34919,43389.5092.00
2019-08-23ZTSN90.3690.7589.4889.93-1.732,241,45625,53889.2594.82
2019-08-22ZTSN90.0091.7389.89591.661.872,773,26924,49488.2795.00
2019-08-21ZTSN88.6089.8687.9089.791.552,378,28321,60389.7991.33
2019-08-20ZTSN87.0388.7686.723588.240.772,999,35023,11585.0089.25
2019-08-19ZTSN88.3688.4887.2287.47-0.233,064,65524,44084.9788.49
2019-08-16ZTSN88.2788.2787.2787.70-0.161,712,82016,39784.9788.50
2019-08-15ZTSN86.2088.7386.0187.862.102,422,03324,15287.8689.25
2019-08-14ZTSN87.1387.6785.5385.76-2.062,316,49020,52484.9788.25
2019-08-13ZTSN88.4189.8887.7787.82-0.692,523,36623,60684.9788.00
2019-08-12ZTSN87.0988.601586.4388.27-0.103,057,05320,72487.0089.00
2019-08-09ZTSN88.5989.3487.6788.37-0.332,119,14717,66384.0088.60
2019-08-08ZTSN86.0089.0086.0088.702.492,877,31426,66580.1089.28
2019-08-07ZTSN84.4586.6382.8486.211.192,885,63625,31383.0286.50
2019-08-06ZTSN84.5385.8582.0085.021.194,440,94941,56184.3287.00
2019-08-05ZTSN83.1487.2982.5883.834.079,458,31167,59282.1291.00
2019-08-02ZTSN80.1481.2679.7679.76-0.633,184,17329,25580.0182.00
2019-08-01ZTSN79.7981.5579.7680.390.893,001,26029,71369.5281.75
2019-07-31ZTSN81.1181.5378.6679.50-1.832,377,43823,79367.6881.74
2019-07-30ZTSN81.5982.3380.6681.330.081,711,80717,05756.0082.36
2019-07-29ZTSN81.0081.6080.8381.250.271,859,58016,38469.5284.25
2019-07-26ZTSN81.8581.8580.7080.98-0.692,419,31019,00367.6882.60
2019-07-25ZTSN81.0682.7980.9081.670.631,657,30217,91881.1083.00
2019-07-24ZTSN81.6582.079980.7381.04-0.991,917,36118,53775.9382.15
2019-07-23ZTSN81.4882.3681.3582.030.701,351,37815,89777.5084.00
2019-07-22ZTSN80.8381.50580.5481.330.531,442,61713,34875.9382.80
2019-07-19ZTSN81.1181.7580.7980.80-0.161,900,94816,72977.3080.82
2019-07-18ZTSN79.8081.2979.0380.961.822,896,31124,96275.9382.50
2019-07-17ZTSN79.4679.5478.5879.140.012,271,96121,42375.9382.50
2019-07-16ZTSN81.4581.60778.9979.13-2.623,635,61834,09769.5282.00
2019-07-15ZTSN81.5181.91581.1981.750.371,368,14214,10674.6284.00
2019-07-12ZTSN81.5081.90580.5581.38-0.051,663,90714,66781.1084.25
2019-07-11ZTSN81.7582.0980.7181.43-0.602,220,43016,95277.5084.00
2019-07-10ZTSN82.6682.8181.8782.03-0.121,314,24512,34581.5082.90
2019-07-09ZTSN82.1582.7981.8582.150.232,028,67417,37581.5082.90
2019-07-08ZTSN82.5282.8181.5681.92-0.712,580,37717,13377.5084.00
2019-07-05ZTSN82.0082.9181.4382.630.471,762,17715,35182.4083.00
2019-07-04ZTSN81.3082.4181.3082.160.880079.2582.15
2019-07-03ZTSN81.3082.4181.3082.160.881,758,15117,84879.2582.15
2019-07-02ZTSN81.0481.7980.8681.280.323,162,20023,38972.4081.80
2019-07-01ZTSN81.5081.8380.3480.960.222,979,20325,45479.0081.20
2019-06-28ZTSN79.7480.8179.4580.741.093,028,96122,98780.6181.00
2019-06-27ZTSN79.2879.856978.4379.650.131,572,54515,16878.3481.00
2019-06-26ZTSN79.4580.1578.7779.52-0.452,476,69724,55778.4180.25
2019-06-25ZTSN81.1983.1577.3879.97-0.856,808,32555,00279.7980.95
2019-06-24ZTSN79.4081.6279.3880.821.533,249,81730,29380.1481.81
2019-06-21ZTSN78.8979.7778.1079.290.664,573,05732,42478.8079.89
2019-06-20ZTSN77.7779.2076.5978.630.873,236,44527,31877.7079.25
2019-06-19ZTSN76.8977.8475.6977.760.583,091,59628,86375.3277.99