TZOO(TZOO)
TZOO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $9.24 | $9.40 | $9.15 | $9.23 | 37,458 |
| 5/20/2026 | $9.11 | $9.40 | $9.01 | $9.33 | 62,700 |
| 5/19/2026 | $9.27 | $9.58 | $9.12 | $9.15 | 47,380 |
| 5/18/2026 | $9.31 | $9.51 | $9.11 | $9.29 | 106,311 |
| 5/15/2026 | $8.91 | $9.36 | $8.87 | $9.32 | 74,900 |
| 5/14/2026 | $8.98 | $9.15 | $8.86 | $9.03 | 47,224 |
| 5/13/2026 | $8.84 | $9.08 | $8.72 | $8.92 | 88,230 |
| 5/12/2026 | $8.70 | $8.98 | $8.47 | $8.97 | 116,915 |
| 5/11/2026 | $8.93 | $8.93 | $8.22 | $8.73 | 230,932 |
| 5/8/2026 | $9.30 | $9.30 | $8.90 | $8.93 | 82,629 |
| 5/7/2026 | $9.09 | $9.85 | $9.05 | $9.34 | 205,415 |
| 5/6/2026 | $9.36 | $9.49 | $8.91 | $9.09 | 107,902 |
| 5/5/2026 | $9.28 | $9.40 | $9.01 | $9.32 | 85,552 |
| 5/4/2026 | $9.82 | $10.14 | $9.24 | $9.27 | 152,268 |
| 5/1/2026 | $9.80 | $9.94 | $9.31 | $9.80 | 145,309 |
| 4/30/2026 | $9.62 | $9.96 | $9.20 | $9.79 | 142,600 |
| 4/29/2026 | $10.30 | $10.40 | $9.14 | $9.74 | 279,291 |
| 4/28/2026 | $9.81 | $10.53 | $9.70 | $10.47 | 276,460 |
| 4/27/2026 | $9.54 | $10.17 | $9.42 | $9.81 | 318,905 |
| 4/24/2026 | $9.82 | $10.45 | $8.61 | $9.70 | 737,247 |
| 4/23/2026 | $9.77 | $11.98 | $9.20 | $9.48 | 5.21M |
| 4/22/2026 | $7.34 | $7.50 | $7.23 | $7.49 | 90,412 |
| 4/21/2026 | $7.37 | $7.62 | $7.21 | $7.31 | 93,000 |
| 4/20/2026 | $7.18 | $7.45 | $7.15 | $7.36 | 102,591 |
| 4/17/2026 | $6.78 | $7.33 | $6.78 | $7.24 | 130,900 |
| 4/16/2026 | $6.78 | $7.04 | $6.70 | $6.76 | 127,933 |
| 4/15/2026 | $6.63 | $7.01 | $6.62 | $6.78 | 125,500 |
| 4/14/2026 | $6.45 | $6.73 | $6.20 | $6.73 | 206,542 |
| 4/13/2026 | $6.16 | $6.44 | $6.00 | $6.40 | 105,021 |
| 4/10/2026 | $6.36 | $6.36 | $6.04 | $6.19 | 92,125 |
| 4/9/2026 | $6.12 | $6.35 | $5.99 | $6.33 | 114,100 |
| 4/8/2026 | $6.17 | $6.28 | $5.98 | $6.20 | 65,200 |
| 4/7/2026 | $5.93 | $6.03 | $5.82 | $5.92 | 70,700 |
| 4/6/2026 | $5.90 | $6.09 | $5.83 | $6.01 | 71,720 |
| 4/2/2026 | $5.63 | $5.91 | $5.63 | $5.90 | 40,402 |
| 4/1/2026 | $5.97 | $5.98 | $5.72 | $5.79 | 63,500 |
| 3/31/2026 | $5.74 | $5.99 | $5.51 | $5.92 | 76,036 |
| 3/30/2026 | $5.76 | $5.82 | $5.45 | $5.66 | 104,991 |
| 3/27/2026 | $6.12 | $6.13 | $5.68 | $5.70 | 104,624 |
| 3/26/2026 | $6.33 | $6.57 | $6.15 | $6.19 | 46,142 |
| 3/25/2026 | $6.29 | $6.49 | $6.25 | $6.41 | 116,000 |
| 3/24/2026 | $6.15 | $6.31 | $6.15 | $6.17 | 71,613 |
| 3/23/2026 | $6.25 | $6.40 | $6.22 | $6.24 | 60,014 |
| 3/20/2026 | $6.47 | $6.47 | $5.94 | $6.23 | 291,922 |
| 3/19/2026 | $6.37 | $6.62 | $6.30 | $6.49 | 116,050 |
| 3/18/2026 | $6.20 | $6.54 | $6.17 | $6.43 | 202,600 |
| 3/17/2026 | $6.32 | $6.50 | $6.15 | $6.23 | 68,800 |
| 3/16/2026 | $6.30 | $6.48 | $6.30 | $6.35 | 86,100 |
| 3/13/2026 | $6.35 | $6.40 | $6.16 | $6.28 | 162,401 |
| 3/12/2026 | $6.36 | $6.57 | $6.20 | $6.29 | 184,337 |
| 3/11/2026 | $6.30 | $6.57 | $6.16 | $6.48 | 175,645 |
| 3/10/2026 | $6.50 | $6.63 | $6.27 | $6.35 | 138,500 |
| 3/9/2026 | $6.57 | $6.66 | $6.27 | $6.64 | 190,837 |
| 3/6/2026 | $6.75 | $7.35 | $6.70 | $6.72 | 307,126 |
| 3/5/2026 | $6.68 | $7.26 | $6.51 | $6.96 | 518,200 |
| 3/4/2026 | $6.38 | $6.49 | $6.17 | $6.28 | 118,900 |
| 3/3/2026 | $6.28 | $6.44 | $6.10 | $6.36 | 120,136 |
| 3/2/2026 | $6.30 | $6.53 | $6.12 | $6.44 | 210,028 |
| 2/27/2026 | $6.47 | $6.50 | $6.21 | $6.45 | 153,039 |
| 2/26/2026 | $6.44 | $6.73 | $6.35 | $6.60 | 198,081 |
| 2/25/2026 | $5.98 | $6.40 | $5.88 | $6.37 | 463,700 |
| 2/24/2026 | $5.37 | $5.60 | $5.30 | $5.53 | 276,000 |
| 2/23/2026 | $5.38 | $5.69 | $5.25 | $5.39 | 329,831 |
| 2/20/2026 | $5.01 | $5.42 | $4.85 | $5.40 | 268,600 |