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	Z	TRV	302.08	304.3999	300.25	301.49	1.08	1,963,086	30,347	300.50	303.93
2026-02-05	Z	TRV	296.07	302.38	295.36	300.31	5.148	1,933,961	30,094	300.39	306.87
2026-02-04	Z	TRV	289.18	296.0874	289.095	295.22	6.982	2,316,739	30,730	294.00	297.70
2026-02-03	Z	TRV	284.56	290.60	283.275	288.23	2.605	1,472,785	25,334	285.58	292.63
2026-02-02	Z	TRV	285.91	289.32	284.48	285.63	1.175	1,942,234	27,101	282.69	289.73
2026-01-30	Z	TRV	284.67	286.00	281.36	284.51	0.25	2,389,887	27,010	278.21	290.29
2026-01-29	Z	TRV	284.10	286.74	282.42	284.29	2.14	1,764,201	24,233	282.27	289.26
2026-01-28	Z	TRV	280.44	282.74	277.99	282.04	0.75	1,416,171	26,603	265.48	282.04
2026-01-27	Z	TRV	283.43	283.77	279.50	281.27	-0.365	1,394,021	20,800	280.10	283.34
2026-01-26	Z	TRV	279.45	284.145	279.055	281.71	3.96	1,433,942	26,381	279.68	283.68
2026-01-23	Z	TRV	278.95	280.62	274.39	277.72	-0.765	1,679,146	27,173	274.00	280.26
2026-01-22	Z	TRV	271.07	278.69	269.50	278.48	5.81	1,663,199	29,324	277.00	279.00
2026-01-21	Z	TRV	274.45	276.53	268.14	272.65	2.885	2,571,839	43,740	268.00	285.53
2026-01-20	Z	TRV	268.32	271.53	268.00	269.61	0.375	2,274,414	33,728	234.91	273.00
2026-01-19	Z	TRV	270.09	271.91	268.52	269.42	-1.90	0	0	266.00	272.32
2026-01-16	Z	TRV	270.09	271.91	268.52	269.42	-1.90	1,841,564	22,284	266.00	272.32
2026-01-15	Z	TRV	272.88	275.605	270.3106	271.34	-1.30	1,775,878	23,565	270.00	274.25
2026-01-14	Z	TRV	271.74	273.45	268.835	272.74	1.36	1,819,367	29,987	272.50	275.74
2026-01-13	Z	TRV	281.07	281.07	270.61	271.20	-9.19	2,012,457	33,536	271.18	274.34
2026-01-12	Z	TRV	281.29	282.68	278.89	280.49	-1.525	1,661,785	25,429	280.00	295.10
2026-01-09	Z	TRV	284.63	286.20	281.65	281.96	-2.065	1,438,162	25,426	281.22	285.93
2026-01-08	Z	TRV	282.38	285.78	281.71	284.18	0.84	2,347,348	26,494	281.12	286.87
2026-01-07	Z	TRV	284.36	286.45	282.72	283.19	-2.00	1,966,359	31,957	280.00	282.65
2026-01-06	Z	TRV	285.53	287.17	282.08	285.19	-2.64	1,499,849	22,296	284.68	285.50
2026-01-05	Z	TRV	283.43	291.49	282.62	287.76	2.73	1,554,553	24,555	287.27	287.94
2026-01-02	Z	TRV	288.61	290.05	283.19	285.19	-5.07	1,222,486	20,306	280.95	289.35
2026-01-01	Z	TRV	291.425	292.395	289.92	290.06	-2.26	0	0	289.96	290.64
2025-12-31	Z	TRV	291.425	292.395	289.92	290.06	-2.26	710,971	11,032	289.96	290.64
2025-12-30	Z	TRV	291.35	292.80	290.66	292.38	0.46	683,599	11,052	291.04	292.46
2025-12-29	Z	TRV	292.19	293.34	291.20	291.93	-0.29	842,344	13,187	246.50	318.59
2025-12-26	Z	TRV	293.81	294.16	291.30	292.12	-1.42	471,123	11,297	264.93	294.21
2025-12-25	Z	TRV	291.99	294.67	291.7386	293.84	1.19	0	0	293.16	293.84
2025-12-24	Z	TRV	291.99	294.67	291.7386	293.84	1.19	455,163	7,322	293.16	293.84
2025-12-23	Z	TRV	291.79	293.97	290.94	292.46	0.89	989,513	16,701	290.52	294.26
2025-12-22	Z	TRV	291.77	293.54	290.85	291.64	-1.16	1,158,011	20,129	288.76	293.50
2025-12-19	Z	TRV	293.65	295.10	291.40	292.92	-0.96	2,781,224	25,227	291.92	299.08
2025-12-18	Z	TRV	290.61	294.34	288.85	293.65	2.43	1,342,382	27,462	290.87	321.09
2025-12-17	Z	TRV	289.39	291.39	287.78	291.27	1.60	1,797,855	30,007	281.14	323.48
2025-12-16	Z	TRV	291.56	292.53	288.56	289.61	-0.835	1,725,487	28,316	289.47	289.79
2025-12-15	Z	TRV	286.46	290.89	285.83	290.59	5.26	2,074,992	31,228	283.35	292.66
2025-12-12	Z	TRV	284.53	285.48	283.335	285.31	2.355	1,617,353	28,698	271.56	286.34
2025-12-11	Z	TRV	279.50	284.60	278.77	282.88	4.46	2,090,095	31,747	282.88	288.00
2025-12-10	Z	TRV	278.55	281.05	277.4001	278.35	0.38	1,417,151	27,450	276.00	308.28
2025-12-09	Z	TRV	281.12	283.64	279.04	279.16	-0.715	1,831,717	25,446	268.68	282.41
2025-12-08	Z	TRV	280.02	281.46	277.52	279.87	-0.905	1,450,725	28,592	269.65	282.14
2025-12-05	Z	TRV	282.07	282.929	279.64	280.89	-2.10	1,287,322	25,606	278.76	282.93
2025-12-04	Z	TRV	283.95	285.82	282.47	282.85	-1.44	1,282,770	23,729	282.67	283.34
2025-12-03	Z	TRV	289.57	290.25	283.315	284.27	-4.28	1,813,770	33,892	277.28	290.19
2025-12-02	Z	TRV	290.41	290.945	287.50	288.52	-2.00	1,314,366	23,744	243.10	313.75
2025-12-01	Z	TRV	292.52	294.35	290.02	290.50	-2.11	1,019,349	18,375	200.00	325.56
2025-11-28	Z	TRV	295.71	296.54	292.69	292.86	-1.77	566,816	13,810	292.82	319.12
2025-11-27	Z	TRV	294.07	296.07	293.77	294.52	0.76	0	0	292.19	296.88
2025-11-26	Z	TRV	294.07	296.07	293.77	294.52	0.76	1,094,701	17,487	292.19	296.88
2025-11-25	Z	TRV	293.01	296.85	291.37	293.70	2.895	1,708,558	26,418	291.13	296.72
2025-11-24	Z	TRV	290.00	293.00	287.99	290.84	0.74	1,825,683	26,195	263.38	293.50
2025-11-21	Z	TRV	289.64	292.50	288.40	290.07	2.205	1,781,317	24,958	220.00	293.00
2025-11-20	Z	TRV	286.74	289.87	286.02	287.85	2.41	1,296,192	27,005	262.47	290.99
2025-11-19	Z	TRV	286.57	288.19	283.46	285.47	-1.42	1,116,144	23,071	282.41	295.63
2025-11-18	Z	TRV	284.26	289.29	283.59	286.85	2.36	1,199,896	24,905	281.24	292.16
2025-11-17	Z	TRV	288.25	289.59	284.03	284.51	-2.80	1,343,223	26,242	260.09	288.71
2025-11-14	Z	TRV	288.54	290.36	284.83	287.29	-0.08	1,437,352	24,491	286.50	291.21
2025-11-13	Z	TRV	286.24	290.615	284.80	287.42	1.36	1,595,119	31,082	276.60	288.00
2025-11-12	Z	TRV	286.00	288.95	285.59	286.13	0.03	1,483,213	23,913	270.00	293.87
2025-11-11	Z	TRV	283.78	286.73	282.00	286.02	3.63	1,452,960	21,317	255.03	288.37
2025-11-10	Z	TRV	278.49	282.86	277.41	282.39	2.59	1,503,757	23,491	280.30	282.64