(TZA)
AMEX: TZA
· Real-Time Price · USD
9.09
-1.18 (-11.49%)
At close: Aug 22, 2025, 3:59 PM
9.03
-0.61%
After-hours: Aug 22, 2025, 07:58 PM EDT
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.08 | 10.12 | 9.00 | 9.09 | 9.09 | -11.49% | 69,400,877 |
| Aug 21, 2025 | 10.49 | 10.57 | 10.22 | 10.27 | 10.27 | -0.58% | 28,407,100 |
| Aug 20, 2025 | 10.27 | 10.57 | 10.21 | 10.33 | 10.33 | 0.98% | 35,266,400 |
| Aug 19, 2025 | 9.99 | 10.29 | 9.86 | 10.23 | 10.23 | 2.51% | 32,713,300 |
| Aug 18, 2025 | 10.09 | 10.13 | 9.92 | 9.98 | 9.98 | -0.99% | 28,408,300 |
| Aug 15, 2025 | 9.90 | 10.24 | 9.88 | 10.08 | 10.08 | 1.41% | 32,398,518 |
| Aug 14, 2025 | 9.92 | 10.20 | 9.87 | 9.94 | 9.94 | 3.87% | 34,790,638 |
| Aug 13, 2025 | 9.95 | 10.03 | 9.54 | 9.57 | 9.57 | -5.90% | 42,266,700 |
| Aug 12, 2025 | 10.92 | 11.02 | 10.13 | 10.17 | 10.17 | -8.71% | 52,417,746 |
| Aug 11, 2025 | 11.08 | 11.21 | 10.93 | 11.14 | 11.14 | 0.18% | 25,677,600 |
| Aug 8, 2025 | 11.01 | 11.22 | 10.94 | 11.12 | 11.12 | -0.63% | 25,221,400 |
| Aug 7, 2025 | 10.75 | 11.39 | 10.73 | 11.19 | 11.19 | 1.08% | 23,912,200 |
| Aug 6, 2025 | 11.03 | 11.25 | 11.03 | 11.07 | 11.07 | 0.36% | 20,957,627 |
| Aug 5, 2025 | 11.08 | 11.43 | 10.96 | 11.03 | 11.03 | -1.43% | 24,183,825 |
| Aug 4, 2025 | 11.72 | 11.80 | 11.19 | 11.19 | 11.19 | -6.52% | 24,988,800 |
| Aug 1, 2025 | 11.80 | 12.38 | 11.73 | 11.97 | 11.97 | 6.31% | 31,033,100 |
| Jul 31, 2025 | 11.11 | 11.35 | 10.89 | 11.26 | 11.26 | 2.93% | 24,460,800 |
| Jul 30, 2025 | 10.66 | 11.16 | 10.46 | 10.94 | 10.94 | 1.48% | 29,539,100 |
| Jul 29, 2025 | 10.36 | 10.87 | 10.36 | 10.78 | 10.78 | 2.08% | 20,069,400 |
| Jul 28, 2025 | 10.40 | 10.67 | 10.39 | 10.56 | 10.56 | 0.19% | 20,833,411 |