12:52:48 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06ZTPR48.0048.0045.5146.80-1.616,947,20165,10445.0047.30
2021-05-05ZTPR48.4348.8648.1648.410.412,629,83240,92748.4049.39
2021-05-04ZTPR48.3048.5247.3748.00-0.543,803,11238,65645.0049.57
2021-05-03ZTPR48.4949.4248.1448.540.695,928,81848,85244.1248.60
2021-04-30ZTPR47.5248.2447.3447.85-0.064,430,17135,07946.9048.43
2021-04-29ZTPR47.7548.6047.4247.910.413,382,99429,41046.3848.43
2021-04-28ZTPR47.0548.1446.7647.500.131,966,07223,14746.4548.00
2021-04-27ZTPR46.2447.6746.2347.371.392,653,24427,07846.3847.82
2021-04-26ZTPR46.4147.1245.652145.98-0.382,610,55126,49140.5046.46
2021-04-23ZTPR45.6246.537545.2446.361.202,284,19925,03245.8147.05
2021-04-22ZTPR45.1945.9944.6745.160.231,977,10326,11244.1645.79
2021-04-21ZTPR43.2744.9843.0344.931.413,677,71630,29642.3744.93
2021-04-20ZTPR44.8345.0242.9943.52-1.712,899,64328,64642.6847.05
2021-04-19ZTPR46.1646.1644.9845.23-1.332,518,41723,17243.0145.60
2021-04-16ZTPR46.5846.8946.0446.560.312,874,13129,20246.5046.56
2021-04-15ZTPR46.1647.0745.3846.250.832,942,55828,52444.0046.41
2021-04-14ZTPR45.3046.139345.2545.420.362,924,25027,14542.0046.53
2021-04-13ZTPR45.3745.4543.70945.06-0.463,273,22028,91544.8445.40
2021-04-12ZTPR44.6745.72544.5845.520.592,865,90429,47445.1945.75
2021-04-09ZTPR43.8045.1143.5644.931.563,206,83328,84044.7045.10
2021-04-08ZTPR43.0943.6142.2643.370.282,678,43125,31943.3843.99
2021-04-07ZTPR43.2543.9342.7343.090.232,466,71720,70543.0944.00
2021-04-06ZTPR42.7243.7542.4842.860.174,342,75441,19242.6243.50
2021-04-05ZTPR41.7442.81540.9142.691.664,075,92342,52542.1043.48
2021-04-02ZTPR41.0340.5041.85
2021-04-01ZTPR41.6341.8940.4641.03-0.184,292,51738,91040.5041.85
2021-03-31ZTPR40.90841.4840.417241.210.263,202,85327,01841.1241.49
2021-03-30ZTPR39.4941.0939.1440.951.464,463,70840,33436.5043.80
2021-03-29ZTPR41.7241.86538.8439.49-2.315,429,38146,94239.0040.11
2021-03-26ZTPR42.4842.8740.48741.80-0.022,989,58130,35441.2041.80
2021-03-25ZTPR39.5742.0039.5741.821.183,523,50034,07539.8043.00
2021-03-24ZTPR41.5042.6440.6040.64-0.453,669,77830,96640.0043.19
2021-03-23ZTPR43.0043.4140.8841.09-2.576,132,31055,88341.0048.97
2021-03-22ZTPR44.9444.9943.1543.66-1.033,803,28134,73442.8044.97
2021-03-19ZTPR44.6645.62544.1444.69-0.675,210,23535,97644.2046.65
2021-03-18ZTPR45.1546.3845.074945.360.272,874,03526,64445.3645.99
2021-03-17ZTPR45.3445.5143.8145.090.283,044,70030,63444.3146.00
2021-03-16ZTPR46.0846.0844.3044.81-1.523,391,07233,15444.9945.48
2021-03-15ZTPR44.4246.4244.3746.331.724,538,96835,64844.0748.00
2021-03-12ZTPR43.7945.0043.7944.610.544,213,59929,48242.8045.00
2021-03-11ZTPR43.0944.1242.8544.071.103,585,60030,75344.0744.80
2021-03-10ZTPR43.6044.2542.3642.97-0.394,111,97931,82542.4543.72
2021-03-09ZTPR43.9044.0742.9243.36-0.595,298,49150,07943.2043.89
2021-03-08ZTPR42.3244.5042.0243.952.045,453,17945,49843.9544.50
2021-03-05ZTPR41.5042.05540.1941.911.143,550,92535,30441.9142.23
2021-03-04ZTPR41.0041.5439.5240.77-0.803,017,20530,24135.0040.74
2021-03-03ZTPR42.2842.8441.5541.57-0.753,344,62830,15640.7743.50
2021-03-02ZTPR41.5042.4741.0942.320.823,704,44930,56842.3242.48
2021-03-01ZTPR43.1443.2541.4241.50-0.645,878,87351,70141.5142.56
2021-02-26ZTPR42.5042.9241.2342.14-0.274,458,45438,84842.1443.50
2021-02-25ZTPR41.4642.9241.4542.410.726,385,16750,54842.0142.40
2021-02-24ZTPR40.7541.8240.2141.691.054,321,73332,53941.7041.92
2021-02-23ZTPR40.4640.8538.8740.64-0.313,838,99138,50239.1042.50
2021-02-22ZTPR39.9341.4839.7340.951.496,330,00645,69040.0042.00
2021-02-19ZTPR38.5039.58538.3939.461.474,055,00826,82235.7039.89
2021-02-18ZTPR38.3438.4937.6837.99-0.663,400,07228,02636.0038.81
2021-02-17ZTPR38.9039.0037.7438.65-0.413,283,08126,71438.6540.00
2021-02-16ZTPR38.5339.27538.3239.060.754,253,24234,33838.5540.00
2021-02-15ZTPR38.7438.9638.040238.31-0.810037.5040.19
2021-02-12ZTPR38.7438.9638.040238.31-0.813,559,38027,49637.5040.19
2021-02-11ZTPR39.0240.1838.5739.12-0.045,274,12443,70738.2639.12
2021-02-10ZTPR38.7239.4238.1839.160.815,725,28440,75537.8439.41
2021-02-09ZTPR38.5938.8538.2438.355,020,26930,10636.0038.63
2021-02-08ZTPR37.6038.71537.503538.350.805,065,12741,44938.0739.00