20:29:52 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZTRGP69.5870.57569.37570.260.421,317,0068,82669.6971.82
2023-03-27ZTRGP68.8170.4568.3169.842.331,495,89710,088
2023-03-24ZTRGP65.4867.7464.8567.520.691,504,6809,988
2023-03-23ZTRGP68.4669.38566.2966.85-1.341,156,5769,159
2023-03-22ZTRGP70.8671.1568.1868.20-2.741,798,00112,965
2023-03-21ZTRGP70.0871.2869.7070.952.321,960,62713,805
2023-03-20ZTRGP67.6769.5067.5368.621.141,799,60213,056
2023-03-17ZTRGP68.2769.4066.3867.47-1.205,333,96816,076
2023-03-16ZTRGP66.6968.8565.5768.670.502,812,68218,772
2023-03-15ZTRGP69.7669.77566.8268.15-4.222,956,76122,693
2023-03-14ZTRGP72.7674.5971.29572.370.151,538,93812,142
2023-03-13ZTRGP71.7973.9270.10472.21-1.341,867,26014,237
2023-03-10ZTRGP75.1975.7173.4173.55-1.6451,358,02012,008
2023-03-09ZTRGP76.9877.7275.0975.20-1.231,278,96611,029
2023-03-08ZTRGP77.0077.6275.4176.45-0.601,060,6049,685
2023-03-07ZTRGP78.2278.30576.8377.03-1.451,480,44911,502
2023-03-06ZTRGP78.8479.1278.02578.47-0.811,768,60616,371
2023-03-03ZTRGP76.9079.7076.6379.241.981,976,80111,847
2023-03-02ZTRGP75.9977.4275.4977.250.951,699,58012,759
2023-03-01ZTRGP74.6476.4874.0476.292.141,868,82213,258
2023-02-28ZTRGP75.6076.0274.0474.10-1.111,767,75711,600
2023-02-27ZTRGP76.2076.4174.79575.26-0.491,536,97513,515
2023-02-24ZTRGP75.5376.3675.0175.76-0.701,780,41315,964
2023-02-23ZTRGP76.9977.0775.3876.470.942,151,51515,697
2023-02-22ZTRGP72.9777.8972.9275.562.283,295,63621,455
2023-02-21ZTRGP73.3674.2472.4773.29-0.662,034,04115,283
2023-02-17ZTRGP75.1575.2673.3773.94-2.141,436,56412,122
2023-02-16ZTRGP75.7677.229975.3376.08-0.421,268,40511,167
2023-02-15ZTRGP76.3476.85575.2976.50-0.731,206,01111,314
2023-02-14ZTRGP76.1177.4475.5077.220.571,200,24210,287
2023-02-13ZTRGP76.4977.1375.710176.64-0.111,567,97210,675
2023-02-10ZTRGP75.2676.7774.8576.752.382,093,47414,673
2023-02-09ZTRGP75.4075.8574.1574.38-0.811,262,99610,072
2023-02-08ZTRGP74.3975.4474.1375.170.561,372,77612,164
2023-02-07ZTRGP72.7974.8172.13574.602.0651,339,91610,671
2023-02-06ZTRGP73.2773.7872.0872.53-0.882,090,0908,747
2023-02-03ZTRGP74.5575.53573.0873.41-1.351,092,2978,499
2023-02-02ZTRGP75.5475.7673.9574.770.171,895,31912,047
2023-02-01ZTRGP74.3375.1573.1774.58-0.441,522,24011,796
2023-01-31ZTRGP74.1875.0673.3375.021.211,162,7419,730
2023-01-30ZTRGP74.1874.8773.62573.84-1.16946,7568,417
2023-01-27ZTRGP75.7576.2274.9475.35-0.661,104,7899,175
2023-01-26ZTRGP76.1576.3174.5776.050.761,196,2359,270
2023-01-25ZTRGP74.4075.3373.0875.310.211,248,85611,510
2023-01-24ZTRGP75.2375.56573.4575.09-0.511,262,64111,739
2023-01-23ZTRGP76.2076.2875.0075.60-0.051,364,89611,033
2023-01-20ZTRGP75.1575.96574.0375.660.841,045,1509,994
2023-01-19ZTRGP72.9875.2772.9874.871.451,192,16910,118
2023-01-18ZTRGP75.8575.8573.3873.42-1.721,546,15712,491
2023-01-17ZTRGP75.7976.4074.9375.14-0.261,036,8478,269
2023-01-13ZTRGP75.1075.6074.0275.40-0.01735,3387,879
2023-01-12ZTRGP75.2376.3374.8975.410.751,931,87111,064
2023-01-11ZTRGP75.0175.4174.0774.650.261,280,13610,036
2023-01-10ZTRGP74.7475.2572.8074.39-0.531,329,60012,113
2023-01-09ZTRGP74.4375.2673.9374.921.851,419,11712,946
2023-01-06ZTRGP72.1974.6672.1973.102.2251,789,72715,925
2023-01-05ZTRGP70.5071.457570.1970.93-0.091,218,8919,675
2023-01-04ZTRGP70.1571.8969.5071.030.391,997,42112,360
2023-01-03ZTRGP73.2673.7969.3870.65-2.851,565,30512,424
2022-12-30ZTRGP73.2373.9772.7973.50-0.131,549,9029,270
2022-12-29ZTRGP71.7573.9471.73573.641.69824,7318,615