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	TITX40	2,198.18	2,228.33	2,196.05	2,227.81	57.71	165,588,065	1,642	2,214.29	2,237.44
2026-02-05	T	TITX40	2,207.20	2,224.57	2,164.74	2,170.10	-76.63	161,202,763	1,642	2,156.79	2,186.53
2026-02-04	T	TITX40	2,259.50	2,264.38	2,209.54	2,246.73	5.36	179,536,382	1,642	2,230.72	2,256.70
2026-02-03	T	TITX40	2,238.75	2,251.58	2,207.33	2,241.37	50.94	187,637,945	1,642	2,219.38	2,256.03
2026-02-02	T	TITX40	2,167.48	2,203.63	2,167.48	2,190.43	8.26	179,781,299	1,642	2,173.92	2,205.89
2026-01-30	T	TITX40	2,229.94	2,236.84	2,165.01	2,182.17	-113.20	208,222,752	1,642	2,170.50	2,200.90
2026-01-29	T	TITX40	2,360.60	2,364.14	2,274.87	2,295.37	-45.93	211,385,535	1,642	2,284.34	2,310.85
2026-01-28	T	TITX40	2,337.99	2,344.21	2,312.80	2,341.30	18.85	179,334,459	1,642	2,324.39	2,358.63
2026-01-27	T	TITX40	2,307.53	2,324.29	2,279.43	2,322.45	14.95	156,961,701	1,642	2,309.36	2,333.29
2026-01-26	T	TITX40	2,346.95	2,347.73	2,305.35	2,307.50	-1.17	173,058,371	1,642	2,297.50	2,321.57
2026-01-23	T	TITX40	2,302.10	2,313.70	2,295.19	2,308.67	17.10	155,825,163	1,642	2,299.51	2,321.71
2026-01-22	T	TITX40	2,267.35	2,304.32	2,264.67	2,291.57	31.94	148,182,307	1,642	2,278.58	2,302.76
2026-01-21	T	TITX40	2,278.90	2,284.26	2,248.16	2,259.63	1.61	197,791,712	1,642	2,247.79	2,270.69
2026-01-20	T	TITX40	2,250.38	2,261.14	2,242.95	2,258.02	7.72	159,219,316	1,642	2,246.15	2,267.67
2026-01-19	T	TITX40	2,237.71	2,250.30	2,237.71	2,250.30	19.63	65,291,599	1,642	2,240.78	2,257.83
2026-01-16	T	TITX40	2,217.41	2,231.35	2,200.69	2,230.67	9.10	155,510,874	1,642	2,222.20	2,238.03
2026-01-15	T	TITX40	2,205.16	2,227.02	2,194.95	2,221.57	8.46	126,844,166	1,642	2,210.65	2,229.56
2026-01-14	T	TITX40	2,216.44	2,220.29	2,197.22	2,213.11	11.32	157,334,230	1,642	2,200.74	2,223.45
2026-01-13	T	TITX40	2,216.51	2,220.24	2,200.73	2,201.79	-2.39	163,751,827	1,642	2,190.37	2,213.90
2026-01-12	T	TITX40	2,185.90	2,207.80	2,185.90	2,204.18	37.97	137,748,553	1,642	2,195.58	2,212.81
2026-01-09	T	TITX40	2,151.76	2,166.52	2,148.36	2,166.21	30.15	125,379,834	1,642	2,154.66	2,174.57
2026-01-08	T	TITX40	2,116.11	2,136.06	2,114.97	2,136.06	5.53	146,246,205	1,642	2,122.21	2,146.12
2026-01-07	T	TITX40	2,126.49	2,133.85	2,102.20	2,130.53	-16.71	163,895,012	1,642	2,118.71	2,142.04
2026-01-06	T	TITX40	2,131.41	2,149.13	2,128.83	2,147.24	25.77	139,911,762	1,642	2,136.82	2,155.37
2026-01-05	T	TITX40	2,106.51	2,134.28	2,106.51	2,121.93	33.31	177,263,283	1,642	2,111.37	2,133.25
2026-01-02	T	TITX40	2,096.25	2,099.74	2,067.99	2,088.62	8.95	108,958,944	1,642	2,077.26	2,098.86
2025-12-31	T	TITX40	2,083.14	2,095.55	2,076.62	2,079.67	-10.17	70,463,568	1,642	2,070.42	2,093.32
2025-12-30	T	TITX40	2,105.68	2,109.62	2,089.84	2,089.84	0.40	98,924,034	1,642	2,081.16	2,104.55
2025-12-29	T	TITX40	2,088.99	2,100.37	2,080.53	2,089.44	-18.48	108,639,970	1,642	2,079.68	2,100.41
2025-12-24	T	TITX40	2,116.97	2,116.97	2,096.87	2,107.92	-12.31	39,908,286	922	2,102.88	2,113.90
2025-12-23	T	TITX40	2,119.85	2,123.50	2,105.47	2,120.23	3.96	117,479,316	1,642	2,109.87	2,128.48
2025-12-22	T	TITX40	2,101.68	2,124.36	2,096.30	2,116.27	38.22	153,682,236	1,642	2,100.05	2,127.01
2025-12-19	T	TITX40	2,050.56	2,078.90	2,050.56	2,078.05	32.77	382,410,952	1,642	2,067.20	2,086.05
2025-12-18	T	TITX40	2,052.33	2,062.93	2,042.27	2,045.28	2.47	129,968,600	1,642	2,034.12	2,058.72
2025-12-17	T	TITX40	2,063.45	2,065.17	2,030.59	2,042.81	-5.54	122,840,163	1,642	2,020.69	2,062.77
2025-12-16	T	TITX40	2,050.52	2,060.63	2,043.28	2,048.35	-10.00	133,626,796	1,642	2,031.44	2,067.55
2025-12-15	T	TITX40	2,076.53	2,079.57	2,050.50	2,058.35	-3.47	123,325,451	1,642	2,038.48	2,075.91
2025-12-12	T	TITX40	2,093.86	2,095.93	2,047.34	2,061.82	-22.81	124,048,087	1,642	2,048.30	2,075.88
2025-12-11	T	TITX40	2,058.62	2,093.45	2,054.04	2,084.63	21.65	104,843,498	1,642	2,072.39	2,095.06
2025-12-10	T	TITX40	2,047.20	2,070.33	2,036.90	2,062.98	13.89	119,747,134	1,642	2,047.99	2,076.38
2025-12-09	T	TITX40	2,034.14	2,058.16	2,032.84	2,049.09	12.13	100,504,350	1,642	2,040.45	2,062.66
2025-12-08	T	TITX40	2,039.60	2,043.94	2,030.66	2,036.96	3.60	111,042,613	1,642	2,026.53	2,054.36
2025-12-05	T	TITX40	2,054.02	2,059.07	2,029.49	2,033.36	-13.09	111,663,264	1,642	2,026.14	2,045.51
2025-12-04	T	TITX40	2,025.82	2,052.81	2,025.34	2,046.45	17.45	108,096,931	1,642	2,035.11	2,056.08
2025-12-03	T	TITX40	2,026.19	2,036.89	2,021.76	2,029.00	9.35	103,706,996	1,642	2,020.73	2,041.32
2025-12-02	T	TITX40	2,038.67	2,040.81	2,009.26	2,019.65	-16.96	103,563,937	1,642	2,007.18	2,029.64
2025-12-01	T	TITX40	2,053.96	2,054.24	2,033.83	2,036.61	-16.81	116,297,920	1,642	2,025.50	2,048.45
2025-11-28	T	TITX40	2,036.86	2,054.26	2,029.82	2,053.42	26.37	86,631,310	1,642	2,044.57	2,061.11
2025-11-27	T	TITX40	2,021.71	2,029.93	2,019.09	2,027.05	4.39	34,923,511	1,642	2,019.02	2,034.15
2025-11-26	T	TITX40	2,001.14	2,026.57	1,997.98	2,022.66	29.63	109,776,699	1,642	2,012.04	2,032.79
2025-11-25	T	TITX40	1,977.06	1,999.42	1,971.24	1,993.03	15.75	123,207,668	1,642	1,982.55	2,004.92
2025-11-24	T	TITX40	1,927.33	1,977.46	1,927.33	1,977.28	55.71	192,668,295	1,642	1,960.26	1,986.49
2025-11-21	T	TITX40	1,904.50	1,926.93	1,893.25	1,921.57	12.62	139,003,669	1,642	1,908.84	1,937.79
2025-11-20	T	TITX40	1,978.43	1,985.85	1,908.69	1,908.95	-50.81	130,358,325	1,642	1,898.65	1,930.47
2025-11-19	T	TITX40	1,947.53	1,971.78	1,945.72	1,959.76	23.12	119,106,113	1,642	1,949.67	1,969.98
2025-11-18	T	TITX40	1,929.82	1,945.38	1,921.77	1,936.64	-0.53	123,447,374	1,642	1,924.31	1,956.17
2025-11-17	T	TITX40	1,946.01	1,959.99	1,926.63	1,937.17	-16.69	129,148,357	1,642	1,923.30	1,952.80
2025-11-14	T	TITX40	1,908.12	1,959.63	1,908.00	1,953.86	10.32	153,122,301	1,642	1,940.03	1,965.61
2025-11-13	T	TITX40	1,993.15	1,993.15	1,938.35	1,943.54	-48.44	161,341,647	1,642	1,934.54	1,957.40
2025-11-12	T	TITX40	1,962.53	1,994.14	1,962.53	1,991.98	36.89	158,480,073	1,642	1,974.99	2,002.94
2025-11-11	T	TITX40	1,961.78	1,961.88	1,946.16	1,955.09	-3.94	105,613,307	1,642	1,942.52	1,968.46
2025-11-10	T	TITX40	1,950.05	1,962.21	1,950.02	1,959.03	37.20	137,193,414	1,642	1,947.92	1,970.92