03:24:21 EST Sun 29 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-27ZTGT180.81181.11178.95179.77-0.052,371,90136,792179.90180.49
2020-11-26ZTGT177.73180.48177.35179.821.9600179.90180.20
2020-11-25ZTGT177.73180.48177.35179.821.963,779,91554,530179.90180.20
2020-11-24ZTGT179.76179.8399177.10177.860.304,689,26869,092178.00178.70
2020-11-23ZTGT174.25179.0156173.59177.565.255,759,15371,393178.50178.70
2020-11-20ZTGT172.22174.41171.45172.310.946,656,53367,085172.50172.90
2020-11-19ZTGT168.71173.44167.90171.374.526,832,40879,950171.00171.79
2020-11-18ZTGT165.94172.1217164.55166.853.8113,090,475138,347167.00167.70
2020-11-17ZTGT164.00164.71160.51163.04-1.466,280,60776,512161.60162.45
2020-11-16ZTGT165.00165.99163.35165.182.305,032,24667,777166.50166.51
2020-11-13ZTGT160.99163.4499160.60162.883.352,768,50342,701163.15163.70
2020-11-12ZTGT159.67160.99158.64159.53-0.162,708,90141,472159.50160.89
2020-11-11ZTGT159.45162.5692158.75159.691.623,335,11743,345159.70160.72
2020-11-10ZTGT157.04159.06156.56158.073.163,577,69742,853157.50158.80
2020-11-09ZTGT163.15163.16154.75154.91-6.595,092,58569,216155.61156.00
2020-11-06ZTGT158.65161.90158.5265161.502.873,497,42435,482161.53162.30
2020-11-05ZTGT159.74159.87156.54158.632.013,114,72139,364157.90158.90
2020-11-04ZTGT157.22159.49155.25156.62-0.113,156,79146,956156.55158.01
2020-11-03ZTGT156.32158.71155.433156.732.342,542,38440,408156.00157.00
2020-11-02ZTGT154.00155.12152.8001154.392.172,673,59135,825154.39154.93
2020-10-30ZTGT153.32154.14150.80152.22-2.033,694,77846,736150.25153.29
2020-10-29ZTGT155.24156.0899153.373154.25-0.962,157,77035,356153.27153.96
2020-10-28ZTGT154.91157.27154.11155.21-1.822,656,08840,793155.25157.26
2020-10-27ZTGT158.07158.88156.68157.03-0.942,405,88530,657156.10157.03
2020-10-26ZTGT158.84159.39156.3035157.97-2.262,310,47237,655156.30159.15
2020-10-23ZTGT160.39160.39158.81160.230.631,816,90529,050159.65160.19
2020-10-22ZTGT163.07163.38159.34159.60-3.693,648,72253,819159.70160.44
2020-10-21ZTGT165.75166.1957162.95163.29-1.583,033,54735,738162.20163.29
2020-10-20ZTGT164.95167.42163.816164.870.822,698,85636,831165.00166.50
2020-10-19ZTGT166.21166.96163.82164.05-0.872,322,08931,126164.20165.15
2020-10-16ZTGT165.91167.25164.358164.92-0.545,048,83141,470164.51165.70
2020-10-15ZTGT161.84165.46161.12165.461.491,859,09228,127165.46166.90
2020-10-14ZTGT165.98166.16162.60163.97-1.672,285,75032,558163.00163.77
2020-10-13ZTGT164.57166.675164.15165.641.072,014,94631,764165.66167.25
2020-10-12ZTGT164.30165.49163.62164.570.862,436,28030,033164.63165.20
2020-10-09ZTGT162.20164.81162.10163.711.852,582,59037,002163.72164.39
2020-10-08ZTGT162.60163.32161.39161.861.182,188,24935,283162.39163.00
2020-10-07ZTGT160.06161.61159.61160.682.272,926,78236,944160.00162.00
2020-10-06ZTGT161.47161.98157.61158.41-3.082,932,02446,671157.40161.45
2020-10-05ZTGT159.99162.31159.99161.492.392,268,49834,090160.83161.49
2020-10-02ZTGT156.97159.99156.16159.100.501,977,96530,806157.35158.95
2020-10-01ZTGT158.41160.89158.10158.601.183,866,14748,889157.67159.49
2020-09-30ZTGT157.45159.15156.5044157.420.482,806,09936,045157.48159.10
2020-09-29ZTGT156.75158.43155.87156.940.482,784,48136,165157.30157.99
2020-09-28ZTGT154.95157.71154.65156.462.113,627,50146,661156.46157.60
2020-09-25ZTGT151.86155.16151.75154.352.352,743,12434,530153.70154.35
2020-09-24ZTGT151.62153.56150.10152.000.993,223,32333,179151.82153.88
2020-09-23ZTGT153.88155.20150.37151.01-3.072,801,07338,863150.20150.79
2020-09-22ZTGT151.15154.44150.93154.084.224,333,36053,430152.13154.30
2020-09-21ZTGT148.69149.99146.45149.861.043,358,87939,914149.86151.00
2020-09-18ZTGT147.72149.52147.26148.821.213,615,04332,872147.72149.52
2020-09-17ZTGT147.39148.77146.55147.61-0.382,391,17629,167147.15147.75
2020-09-16ZTGT149.34149.73147.91147.99-1.082,072,67128,625148.00149.90
2020-09-15ZTGT148.11149.84147.36149.070.632,206,42730,312149.10150.25
2020-09-14ZTGT148.55150.39147.84148.440.792,707,09933,996148.11150.00
2020-09-11ZTGT146.86147.9599146.18147.651.612,356,33133,042146.05147.65
2020-09-10ZTGT147.60148.335145.31146.04-1.512,828,12835,595146.04148.00
2020-09-09ZTGT144.76148.60144.76147.553.553,279,48141,603147.89150.00
2020-09-08ZTGT146.68146.79143.38144.00-3.233,501,92944,982142.20144.59
2020-09-07ZTGT146.69148.55143.69147.231.2000147.57147.88
2020-09-04ZTGT146.69148.55143.69147.231.204,741,68955,662147.57147.88
2020-09-03ZTGT149.47149.98145.41146.03-3.814,133,05753,378143.05146.03
2020-09-02ZTGT150.50150.87148.42149.84-0.714,128,09143,446149.84150.42
2020-09-01ZTGT150.61151.77150.12150.55-0.663,603,95644,214150.55151.50
2020-08-31ZTGT151.14151.9124150.32151.210.363,025,47633,940150.75151.49