23:23:18 EST Tue 18 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-18ZTLRA12.0012.9711.9612.871.062,472,73417,14112.7513.34
2020-02-17ZTLRA11.6711.8611.3511.810.580011.7313.00
2020-02-14ZTLRA11.6711.8611.3511.810.582,004,35013,14411.7313.00
2020-02-13ZTLRA10.9011.3210.9011.230.20959,0165,46811.3011.45
2020-02-12ZTLRA10.9711.1910.8111.030.09537,5213,76510.8211.15
2020-02-11ZTLRA11.3011.4010.5510.94-0.29824,0965,67710.7011.48
2020-02-10ZTLRA11.0311.2810.8011.230.15672,7125,62510.0211.72
2020-02-07ZTLRA10.9211.22510.8111.080.17621,5194,13810.6011.48
2020-02-06ZTLRA10.8011.0010.5310.910.17602,5024,4029.6211.48
2020-02-05ZTLRA10.5810.7510.3310.740.28881,1806,46110.2510.94
2020-02-04ZTLRA9.9510.519.9510.460.56731,2864,70210.2510.50
2020-02-03ZTLRA10.1910.23019.759.90-0.25788,7694,3229.5011.00
2020-01-31ZTLRA10.3810.829.590110.15-0.742,604,30514,61110.0011.00
2020-01-30ZTLRA10.7210.904510.531710.890.08509,6093,10110.0111.00
2020-01-29ZTLRA10.5910.8210.4310.810.30717,2104,1989.5210.98
2020-01-28ZTLRA9.8110.609.8010.510.751,017,4726,1039.7610.70
2020-01-27ZTLRA9.339.959.139.760.051,038,4885,9549.5010.24
2020-01-24ZTLRA10.3710.459.669.71-0.54974,3076,2249.5011.00
2020-01-23ZTLRA10.0810.369.8210.250.02963,0636,2199.7510.45
2020-01-22ZTLRA10.8410.9310.0410.23-0.47932,9696,0449.5011.48
2020-01-21ZTLRA10.9810.9810.3810.70-0.28980,1976,23610.6811.74
2020-01-20ZTLRA11.2611.2910.69510.98-0.150010.6011.98
2020-01-17ZTLRA11.2611.2910.69510.98-0.15722,4384,39810.6011.98
2020-01-16ZTLRA11.4511.4511.0611.13-0.16459,6563,13211.0011.50
2020-01-15ZTLRA11.5911.5911.00511.29-0.261,022,4256,67910.5211.75
2020-01-14ZTLRA11.4711.707311.3311.550.141,227,1667,62210.5211.75
2020-01-13ZTLRA11.2411.459911.1811.410.241,149,6867,20211.1511.98
2020-01-10ZTLRA11.2011.2510.3911.17-0.101,591,2129,08510.2611.74
2020-01-09ZTLRA11.5811.8211.2211.27-0.061,124,8757,92211.3012.49
2020-01-08ZTLRA11.4611.7211.1811.33-0.131,938,69013,05511.2211.99
2020-01-07ZTLRA10.6111.4810.5011.460.882,321,20413,37910.5511.80
2020-01-06ZTLRA10.2910.7010.1510.580.442,568,74411,8819.7211.00
2020-01-03ZTLRA9.8210.559.7010.140.292,640,07315,2009.8210.52
2020-01-02ZTLRA9.309.8859.159.851.042,715,79814,4289.8710.90
2020-01-01ZTLRA8.568.898.528.810.25008.2010.40
2019-12-31ZTLRA8.568.898.528.810.25484,4963,1658.2010.40
2019-12-30ZTLRA8.958.988.548.56-0.45627,5954,2508.5010.40
2019-12-27ZTLRA9.429.428.989.01-0.41532,0893,0508.2010.40
2019-12-26ZTLRA9.399.549.309.420.02470,7052,9849.1110.40
2019-12-25ZTLRA9.309.409.119.400.03009.229.75
2019-12-24ZTLRA9.309.409.119.400.03317,5202,1569.229.75
2019-12-23ZTLRA9.469.58149.039.370.101,296,4557,9069.369.75
2019-12-20ZTLRA8.569.368.299.270.892,702,46315,5708.9210.48
2019-12-19ZTLRA7.968.5057.508.380.864,123,33322,3767.768.50
2019-12-18ZTLRA7.837.907.517.52-0.25588,3132,9597.258.25
2019-12-17ZTLRA7.777.877.607.77-0.01397,4712,4097.5010.48
2019-12-16ZTLRA7.998.117.757.78-0.14613,1493,7067.008.50
2019-12-13ZTLRA7.828.077.767.920.02360,2392,3917.838.02
2019-12-12ZTLRA8.058.117.777.90-0.18590,2743,2787.758.18
2019-12-11ZTLRA8.108.13258.028.08-0.03446,2662,9588.008.50
2019-12-10ZTLRA8.038.197.968.110.09400,5282,6658.058.50
2019-12-09ZTLRA8.258.297.938.02-0.23600,5043,0757.5016.24
2019-12-06ZTLRA8.258.458.218.250.09587,0532,7197.008.66
2019-12-05ZTLRA8.088.278.018.160.09479,3694,0607.0016.24
2019-12-04ZTLRA8.418.418.078.07-0.29490,8363,6607.0016.24
2019-12-03ZTLRA8.198.408.068.360.06611,2055,2817.5016.24
2019-12-02ZTLRA8.378.377.988.30-0.04750,8415,0567.8016.24
2019-11-29ZTLRA8.328.498.258.34-0.05292,5991,7298.318.98
2019-11-28ZTLRA8.548.598.328.39-0.15008.1216.24
2019-11-27ZTLRA8.548.598.328.39-0.15543,4183,6558.1216.24
2019-11-26ZTLRA8.548.848.478.54805,2605,0738.209.18
2019-11-25ZTLRA8.258.668.198.540.32849,4345,8668.078.78
2019-11-22ZTLRA8.158.257.928.220.10644,8184,3027.358.50
2019-11-21ZTLRA8.158.358.048.120.02880,0546,0677.3517.10
2019-11-20ZTLRA7.738.277.59558.100.431,316,3608,0977.428.20
2019-11-19ZTLRA7.907.987.657.67-0.16955,6276,1017.508.00