Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	T	TI0000	32,148.37	32,478.02	32,148.37	32,470.98	476.38	304,164,187	1,642	32,350.72	32,545.55
2026-02-05	T	TI0000	32,436.46	32,436.46	31,926.06	31,994.60	-576.95	321,404,551	1,642	31,875.48	32,112.32
2026-02-04	T	TI0000	32,455.85	32,574.88	32,224.44	32,571.55	182.95	372,462,918	1,642	32,411.17	32,696.98
2026-02-03	T	TI0000	32,289.03	32,540.07	32,051.05	32,388.60	204.72	327,761,152	1,642	32,223.92	32,503.16
2026-02-02	T	TI0000	31,918.93	32,235.28	31,918.93	32,183.88	260.36	316,597,472	1,642	32,057.73	32,303.74
2026-01-30	T	TI0000	32,835.26	32,835.26	31,726.75	31,923.52	-1,092.61	359,763,919	1,642	31,799.21	32,067.54
2026-01-29	T	TI0000	33,252.24	33,427.86	32,698.14	33,016.13	-159.94	400,562,847	1,642	32,912.96	33,151.37
2026-01-28	T	TI0000	33,143.04	33,288.41	32,966.50	33,176.07	79.67	322,650,550	1,642	33,040.47	33,310.31
2026-01-27	T	TI0000	33,075.89	33,167.32	32,886.36	33,096.40	3.08	273,999,375	1,642	33,010.58	33,200.82
2026-01-26	T	TI0000	33,232.59	33,428.44	33,068.16	33,093.32	-51.66	301,551,416	1,642	33,008.72	33,168.41
2026-01-23	T	TI0000	33,047.41	33,152.82	32,966.39	33,144.98	142.28	266,897,463	1,642	33,048.34	33,227.59
2026-01-22	T	TI0000	32,928.18	33,128.60	32,879.69	33,002.70	151.17	247,651,957	1,642	32,915.04	33,095.29
2026-01-21	T	TI0000	32,862.46	33,015.81	32,691.46	32,851.53	101.25	337,758,814	1,642	32,765.55	32,948.09
2026-01-20	T	TI0000	33,029.95	33,029.95	32,693.73	32,750.28	-340.68	297,629,278	1,642	32,648.48	32,869.56
2026-01-19	T	TI0000	33,000.36	33,100.48	32,918.68	33,090.96	50.41	104,172,864	1,642	33,005.32	33,159.56
2026-01-16	T	TI0000	33,031.32	33,099.54	32,859.84	33,040.55	11.63	274,987,034	1,642	32,963.48	33,115.82
2026-01-15	T	TI0000	32,953.82	33,099.28	32,876.39	33,028.92	112.45	229,474,140	1,642	32,943.94	33,095.16
2026-01-14	T	TI0000	32,894.85	32,957.34	32,708.19	32,916.47	46.11	300,731,255	1,642	32,781.89	33,001.89
2026-01-13	T	TI0000	32,953.24	32,978.58	32,845.40	32,870.36	-4.34	294,013,498	1,642	32,791.32	32,979.93
2026-01-12	T	TI0000	32,676.66	32,897.53	32,676.66	32,874.70	261.77	284,082,549	1,642	32,787.64	32,945.39
2026-01-09	T	TI0000	32,457.04	32,679.74	32,457.04	32,612.93	234.29	248,703,713	1,642	32,519.32	32,684.99
2026-01-08	T	TI0000	32,090.73	32,393.29	32,036.16	32,378.64	243.15	295,144,517	1,642	32,261.92	32,449.18
2026-01-07	T	TI0000	32,254.31	32,254.31	31,974.94	32,135.49	-271.53	344,537,705	1,642	32,040.03	32,226.96
2026-01-06	T	TI0000	32,227.75	32,431.54	32,170.64	32,407.02	188.46	336,760,038	1,642	32,297.53	32,477.78
2026-01-05	T	TI0000	31,982.71	32,318.30	31,982.71	32,219.95	336.58	375,678,737	1,642	32,146.33	32,324.37
2026-01-02	T	TI0000	31,815.66	31,884.19	31,685.51	31,883.37	170.61	219,395,628	1,642	31,773.20	31,960.21
2025-12-31	T	TI0000	31,840.29	31,881.80	31,692.62	31,712.76	-153.50	135,200,341	1,642	31,640.34	31,820.34
2025-12-30	T	TI0000	31,976.21	32,029.81	31,866.26	31,866.26	-30.33	220,444,500	1,642	31,815.20	31,994.99
2025-12-29	T	TI0000	31,890.57	31,992.96	31,834.05	31,896.59	-103.17	262,173,364	1,642	31,827.15	32,003.93
2025-12-24	T	TI0000	32,038.96	32,079.65	31,914.73	31,999.76	-58.97	82,632,290	922	31,959.75	32,073.84
2025-12-23	T	TI0000	31,989.13	32,073.19	31,950.81	32,058.73	58.63	245,182,128	1,642	31,976.11	32,123.93
2025-12-22	T	TI0000	31,875.05	32,081.92	31,827.56	32,000.10	244.33	290,359,148	1,642	31,892.41	32,078.24
2025-12-19	T	TI0000	31,527.36	31,865.79	31,527.36	31,755.77	314.92	689,859,440	1,642	31,681.25	31,853.01
2025-12-18	T	TI0000	31,367.47	31,636.67	31,366.90	31,440.85	190.83	266,168,994	1,642	31,354.23	31,561.50
2025-12-17	T	TI0000	31,382.23	31,450.49	31,170.75	31,250.02	-13.91	295,937,801	1,642	31,110.14	31,402.22
2025-12-16	T	TI0000	31,374.86	31,480.64	31,215.75	31,263.93	-219.51	313,057,350	1,642	31,170.58	31,439.62
2025-12-15	T	TI0000	31,594.55	31,707.04	31,434.09	31,483.44	-43.95	291,963,970	1,642	31,351.36	31,622.97
2025-12-12	T	TI0000	31,710.87	31,760.82	31,325.79	31,527.39	-133.34	285,540,449	1,642	31,398.94	31,627.87
2025-12-11	T	TI0000	31,470.23	31,725.10	31,410.44	31,660.73	169.88	264,198,419	1,642	31,567.52	31,747.69
2025-12-10	T	TI0000	31,207.95	31,555.12	31,198.72	31,490.85	246.48	299,938,028	1,642	31,343.68	31,585.16
2025-12-09	T	TI0000	31,164.86	31,395.86	31,160.89	31,244.37	74.40	256,259,230	1,642	31,178.03	31,359.07
2025-12-08	T	TI0000	31,323.40	31,332.40	31,163.77	31,169.97	-141.44	313,912,920	1,642	31,075.12	31,306.16
2025-12-05	T	TI0000	31,495.72	31,541.73	31,265.00	31,311.41	-166.16	267,078,078	1,642	31,242.39	31,405.22
2025-12-04	T	TI0000	31,188.98	31,520.27	31,188.98	31,477.57	317.03	290,212,300	1,642	31,388.45	31,552.31
2025-12-03	T	TI0000	31,083.73	31,210.74	31,063.04	31,160.54	111.26	285,143,860	1,642	31,067.49	31,248.97
2025-12-02	T	TI0000	31,158.18	31,178.96	30,908.13	31,049.28	-52.50	273,879,370	1,642	30,957.03	31,130.04
2025-12-01	T	TI0000	31,262.10	31,308.79	31,099.76	31,101.78	-281.00	289,026,551	1,642	31,023.07	31,215.99
2025-11-28	T	TI0000	31,233.92	31,411.01	31,151.65	31,382.78	186.07	207,817,783	1,642	31,299.86	31,468.94
2025-11-27	T	TI0000	31,165.25	31,254.54	31,158.82	31,196.71	16.46	68,637,422	1,642	31,137.26	31,295.40
2025-11-26	T	TI0000	30,958.22	31,215.45	30,958.22	31,180.25	279.60	234,778,222	1,642	31,090.97	31,263.91
2025-11-25	T	TI0000	30,623.96	30,924.07	30,571.95	30,900.65	296.30	282,654,068	1,642	30,799.85	30,986.93
2025-11-24	T	TI0000	30,194.63	30,614.51	30,154.50	30,604.35	443.70	453,168,918	1,642	30,465.02	30,683.29
2025-11-21	T	TI0000	29,933.24	30,242.54	29,841.76	30,160.65	254.10	266,881,526	1,642	30,042.43	30,272.85
2025-11-20	T	TI0000	30,479.88	30,632.84	29,898.54	29,906.55	-371.86	248,350,764	1,642	29,821.41	30,059.07
2025-11-19	T	TI0000	30,105.98	30,292.81	30,067.66	30,278.41	241.95	251,813,317	1,642	30,160.53	30,356.99
2025-11-18	T	TI0000	29,969.72	30,140.38	29,829.35	30,036.46	-39.75	280,541,130	1,642	29,950.23	30,180.39
2025-11-17	T	TI0000	30,278.39	30,353.07	29,940.54	30,076.21	-250.25	314,802,531	1,642	29,950.67	30,194.06
2025-11-14	T	TI0000	30,104.82	30,375.46	29,828.52	30,326.46	72.82	316,911,275	1,642	30,211.94	30,435.03
2025-11-13	T	TI0000	30,779.18	30,788.76	30,164.86	30,253.64	-573.94	296,062,154	1,642	30,160.50	30,376.83
2025-11-12	T	TI0000	30,475.34	30,863.31	30,475.34	30,827.58	418.33	285,848,282	1,642	30,695.73	30,908.58
2025-11-11	T	TI0000	30,323.08	30,431.31	30,258.24	30,409.25	92.62	201,509,011	1,642	30,300.48	30,514.38
2025-11-10	T	TI0000	30,084.95	30,354.20	30,084.95	30,316.63	404.44	286,689,902	1,642	30,205.17	30,446.22