(TZA)
AMEX: TZA
· Real-Time Price · USD
8.89
0.00 (0.00%)
At close: Sep 10, 2025, 11:25 AM
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.77 | 9.04 | 8.76 | 8.89 | 8.89 | 1.83% | 27,611,210 |
| Sep 8, 2025 | 8.70 | 8.94 | 8.70 | 8.73 | 8.73 | -0.68% | 21,471,743 |
| Sep 5, 2025 | 8.78 | 9.09 | 8.57 | 8.79 | 8.79 | -1.24% | 44,739,900 |
| Sep 4, 2025 | 9.18 | 9.25 | 8.89 | 8.90 | 8.90 | -3.68% | 27,910,100 |
| Sep 3, 2025 | 9.28 | 9.38 | 9.05 | 9.24 | 9.24 | 0.33% | 29,235,222 |
| Sep 2, 2025 | 9.44 | 9.49 | 9.15 | 9.21 | 9.21 | 1.77% | 27,965,442 |
| Aug 29, 2025 | 8.88 | 9.15 | 8.84 | 9.05 | 9.05 | 1.46% | 24,612,936 |
| Aug 28, 2025 | 8.84 | 9.02 | 8.83 | 8.92 | 8.92 | -0.45% | 24,258,530 |
| Aug 27, 2025 | 9.21 | 9.23 | 8.93 | 8.96 | 8.96 | -1.97% | 28,936,627 |
| Aug 26, 2025 | 9.31 | 9.35 | 9.07 | 9.14 | 9.14 | -2.35% | 24,180,300 |
| Aug 25, 2025 | 9.16 | 9.36 | 9.14 | 9.36 | 9.36 | 2.97% | 23,533,100 |
| Aug 22, 2025 | 10.08 | 10.12 | 9.00 | 9.09 | 9.09 | -11.49% | 69,777,741 |
| 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 |