06:03:51 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZTSN81.0281.7980.2880.34-0.221,391,18323,06480.3480.75
2021-05-13ZTSN79.0580.8478.8580.561.401,954,46421,52879.1080.65
2021-05-12ZTSN79.6280.7178.8179.16-0.282,824,28132,78978.8579.25
2021-05-11ZTSN78.3079.4577.4379.440.622,750,85829,97577.4379.40
2021-05-10ZTSN76.3579.37576.0078.823,637,41838,50077.9678.40
2021-05-07ZTSN77.7778.9377.6878.820.433,070,11935,72278.4778.99
2021-05-06ZTSN78.2578.64577.9278.390.521,973,70024,26477.7678.78
2021-05-05ZTSN77.7578.119977.5677.870.092,228,41730,01177.5879.34
2021-05-04ZTSN78.3278.8277.05577.78-0.722,797,30231,71277.4578.00
2021-05-03ZTSN77.7679.0577.744278.501.052,105,20222,94578.3079.30
2021-04-30ZTSN77.4977.7076.88577.450.151,847,37121,16576.2577.98
2021-04-29ZTSN77.5377.9476.87577.30-0.031,774,89123,41576.2577.00
2021-04-28ZTSN77.1077.6676.9877.330.641,229,38616,23477.1077.48
2021-04-27ZTSN77.7977.8576.3776.69-1.262,474,94429,31076.2277.50
2021-04-26ZTSN78.8778.8777.8577.95-0.751,156,41715,94077.9078.09
2021-04-23ZTSN78.7879.2678.5278.70-0.341,319,54515,32677.1078.70
2021-04-22ZTSN79.4179.77178.5679.04-0.541,742,56619,52475.0580.00
2021-04-21ZTSN78.7079.6978.4079.581.051,064,30414,05979.0079.58
2021-04-20ZTSN78.6879.27578.1478.53-0.021,486,55119,34875.1078.50
2021-04-19ZTSN79.1379.2777.9578.55-0.371,067,42214,84278.5579.67
2021-04-16ZTSN78.6879.1578.3878.920.621,264,98913,69075.0078.92
2021-04-15ZTSN78.4878.9078.0678.300.041,390,89819,17078.0079.00
2021-04-14ZTSN77.4178.5077.3978.261.291,726,54119,96778.2678.50
2021-04-13ZTSN77.2977.5476.7076.97-0.591,415,14615,64675.1076.97
2021-04-12ZTSN76.7677.7376.70277.561.001,431,26620,26676.0077.99
2021-04-09ZTSN76.5476.9275.9776.560.231,547,25718,79675.1076.54
2021-04-08ZTSN75.3176.3774.8776.330.611,349,14919,13075.8076.89
2021-04-07ZTSN76.1776.725475.2975.72-0.171,755,43619,05274.3277.00
2021-04-06ZTSN74.6376.2274.5375.891.271,856,65625,14675.2076.95
2021-04-05ZTSN75.0075.4674.1374.62-0.251,832,29518,76073.9074.65
2021-04-02ZTSN74.8774.8775.90
2021-04-01ZTSN74.1875.2073.310174.870.571,985,83123,54374.8775.90
2021-03-31ZTSN75.740376.0474.2874.30-1.652,346,93923,98074.2574.60
2021-03-30ZTSN76.4976.8775.7475.95-0.451,439,50120,06375.0075.95
2021-03-29ZTSN75.9976.7575.6776.400.421,439,92419,72076.0076.50
2021-03-26ZTSN75.4076.1374.3675.980.631,671,83919,16373.6075.92
2021-03-25ZTSN73.9175.4372.8775.351.782,099,70924,74975.0175.53
2021-03-24ZTSN73.1174.3872.7173.570.161,736,94122,33572.8074.52
2021-03-23ZTSN75.5475.6373.0773.41-2.062,267,36125,30073.0573.41
2021-03-22ZTSN76.1776.4374.8775.47-1.281,976,76523,84972.5075.69
2021-03-19ZTSN76.4777.2776.2176.75-0.185,884,41927,99876.4076.96
2021-03-18ZTSN76.4378.1476.3776.930.551,793,14022,74276.5077.50
2021-03-17ZTSN76.7676.8075.8576.380.121,681,99921,99075.6076.98
2021-03-16ZTSN75.8676.99275.5076.26-0.322,025,66925,04475.0076.40
2021-03-15ZTSN75.6076.8275.4876.581.072,337,01430,74575.7576.99
2021-03-12ZTSN74.5075.9974.3875.511.531,505,88619,66675.2975.80
2021-03-11ZTSN73.0075.1173.0073.98-0.072,469,36925,58673.2674.25
2021-03-10ZTSN72.7974.5272.2274.051.662,146,62623,85273.4974.80
2021-03-09ZTSN73.4873.9772.1172.39-1.303,763,68836,13072.1073.62
2021-03-08ZTSN73.4774.3872.7773.690.982,850,55628,43673.6974.20
2021-03-05ZTSN72.2673.789771.5172.710.523,362,94038,52272.7173.00
2021-03-04ZTSN70.2872.9569.7772.192.234,588,15249,83971.6072.50
2021-03-03ZTSN69.0070.6168.690169.961.282,573,65525,56069.2070.61
2021-03-02ZTSN68.8669.2568.25568.680.141,811,01019,99868.5069.25
2021-03-01ZTSN68.2869.1968.2868.540.871,616,01122,83668.2369.00
2021-02-26ZTSN68.1968.5367.3267.67-0.1952,087,79021,40467.2567.67
2021-02-25ZTSN68.8569.5167.4368.31-0.561,667,76221,38367.5068.00
2021-02-24ZTSN68.3569.3868.2968.870.681,379,22618,00568.8769.30
2021-02-23ZTSN68.7869.0567.91568.19-0.172,031,08624,92068.0069.00
2021-02-22ZTSN67.8368.9967.5368.360.841,832,15824,13367.5868.36
2021-02-19ZTSN67.7868.2067.2367.52-0.111,673,17518,12867.2668.00
2021-02-18ZTSN67.2668.3867.1067.630.411,907,74223,90067.0068.22