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	Q	TSL	16.08	16.79	15.97	16.62	0.69	992,132	1,578	16.30	17.01
2026-02-05	Q	TSL	15.93	16.16	15.45	15.93	-0.43	1,281,140	2,012	15.19	20.53
2026-02-04	Q	TSL	17.125	17.285	16.045	16.36	-0.83	871,018	1,767	16.00	16.46
2026-02-03	Q	TSL	17.26	17.52	16.78	17.1831		1,533,304	1,827	17.04	17.11
2026-02-02	Q	TSL	17.14	17.455	16.81	17.19	-0.43	893,972	1,167	17.35	17.36
2026-01-30	Q	TSL	17.41	18.105	17.24	17.63	0.67	1,304,171	2,831	16.11	17.90
2026-01-29	Q	TSL	18.03	18.08	16.84	16.95	-0.74	938,608	2,057	17.16	17.57
2026-01-28	Q	TSL	17.68	18.035	17.635	17.69	-0.03	711,730	1,121	18.12	18.13
2026-01-27	Q	TSL	17.99	17.99	17.66	17.72	-0.18	617,957	656	17.70	17.78
2026-01-26	Q	TSL	18.42	18.42	17.85	17.90	-0.70	720,412	909	17.52	18.28
2026-01-23	Q	TSL	18.515	18.775	18.36	18.60	-0.04	802,092	1,021	18.33	18.80
2026-01-22	Q	TSL	17.86	18.64	17.78	18.64	0.92	843,453	1,285	17.72	18.71
2026-01-21	Q	TSL	17.18	18.045	17.14	17.72	0.63	950,305	1,176	17.10	19.30
2026-01-20	Q	TSL	17.63	17.68	17.01	17.09	-0.95	719,281	1,452	17.12	17.48
2026-01-19	Q	TSL	18.16	18.52	17.92	18.04	-0.04	0	0	17.93	18.41
2026-01-16	Q	TSL	18.16	18.52	17.92	18.04	-0.04	536,012	902	17.93	18.41
2026-01-15	Q	TSL	18.225	18.43	18.055	18.09	-0.05	521,740	802	18.13	18.40
2026-01-14	Q	TSL	18.27	18.37	17.8801	18.13	-0.42	739,980	936	17.68	18.50
2026-01-13	Q	TSL	18.68	18.7897	18.39	18.55	-0.09	494,356	897	18.30	18.54
2026-01-12	Q	TSL	18.16	18.91	18.07	18.64	0.20	752,396	948	18.05	18.62
2026-01-09	Q	TSL	17.955	18.62	17.71	18.44	0.467	581,980	963	18.07	18.46
2026-01-08	Q	TSL	17.57	18.01	17.39	17.9547	0.243	571,579	946	17.73	18.32
2026-01-07	Q	TSL	17.92	18.08	17.72	17.73	-0.09	563,163	875	17.60	17.78
2026-01-06	Q	TSL	18.50	18.55	17.6016	17.82	-0.97	910,668	1,702	17.88	17.93
2026-01-05	Q	TSL	18.54	19.09	18.44	18.79	0.69	508,774	1,015	0.02	18.78
2026-01-02	Q	TSL	19.09	19.12	17.95	18.10	-0.60	709,167	1,371	18.26	19.26
2026-01-01	Q	TSL	18.99	19.05	18.69	18.70	-0.25	0	0	18.51	20.99
2025-12-31	Q	TSL	18.99	19.05	18.69	18.70	-0.25	695,657	757	18.51	20.99
2025-12-30	Q	TSL	19.24	19.40	18.945	18.95	-0.27	534,379	755	0.05	18.95
2025-12-29	Q	TSL	19.70	19.72	19.21	19.22	-0.83	327,409	681	19.10	99.99
2025-12-26	Q	TSL	20.56	20.78	19.99	20.05	-0.56	530,573	618	19.57	20.43
2025-12-25	Q	TSL	20.74	20.84	20.15	20.61	-0.01	0	0	20.11	20.97
2025-12-24	Q	TSL	20.74	20.84	20.15	20.61	-0.01	234,897	412	20.11	20.97
2025-12-23	Q	TSL	20.83	20.94	20.47	20.62	-0.17	620,239	789	20.57	20.61
2025-12-22	Q	TSL	20.82	21.31	20.62	20.79	0.41	484,304	926	20.80	20.86
2025-12-19	Q	TSL	20.73	20.86	20.04	20.38	-0.13	469,988	1,000	20.03	20.89
2025-12-18	Q	TSL	20.22	20.89	20.015	20.51	0.86	852,596	1,139	20.56	20.58
2025-12-17	Q	TSL	20.74	21.07	19.61	19.65	-1.20	658,697	1,272	19.75	19.78
2025-12-16	Q	TSL	19.92	20.955	19.65	20.85	0.77	618,968	1,302	20.72	23.99
2025-12-15	Q	TSL	19.78	20.43	19.72	20.08	0.85	575,350	1,621	19.88	19.92
2025-12-12	Q	TSL	18.69	19.43	18.35	19.2142	0.60	887,195	1,294	18.28	19.18
2025-12-11	Q	TSL	18.73	18.73	18.29	18.63	-0.217	675,136	960	18.55	18.60
2025-12-10	Q	TSL	18.58	19.12	18.46	18.8739	0.307	365,344	706	18.69	39.99
2025-12-09	Q	TSL	18.14	18.87	18.10	18.54	0.29	375,933	690	18.54	18.55
2025-12-08	Q	TSL	18.68	18.68	18.03	18.25	-0.80	583,821	1,039	18.24	18.26
2025-12-05	Q	TSL	18.98	19.23	18.8973	19.05	0.017	261,198	449	18.00	19.40
2025-12-04	Q	TSL	18.76	19.04	18.58	19.03	0.393	624,997	794	18.59	19.05
2025-12-03	Q	TSL	17.87	18.68	17.85	18.64	0.925	509,618	847	18.63	18.64
2025-12-02	Q	TSL	17.80	18.11	17.37	17.7273	-0.065	550,878	795	17.64	17.70
2025-12-01	Q	TSL	17.53	17.95	17.53	17.78	0.01	624,197	671	17.69	17.70
2025-11-28	Q	TSL	17.60	17.91	17.57	17.77	0.17	320,584	527	17.77	18.17
2025-11-27	Q	TSL	17.47	17.61	17.11	17.60	0.38	0	0	17.23	17.80
2025-11-26	Q	TSL	17.47	17.61	17.11	17.60	0.38	858,538	773	17.23	17.80
2025-11-25	Q	TSL	16.96	17.28	16.55	17.22	0.09	430,624	1,003	16.30	17.23
2025-11-24	Q	TSL	16.39	17.34	16.35	17.13	1.32	681,448	1,407	17.19	18.70
2025-11-21	Q	TSL	16.34	16.37	15.44	15.81	-0.20	723,240	1,511	15.75	16.22
2025-11-20	Q	TSL	17.07	17.73	16.007	16.01	-0.46	723,260	1,867	3.02	16.16
2025-11-19	Q	TSL	16.57	16.855	16.20	16.47	0.15	388,004	917	16.78	18.00
2025-11-18	Q	TSL	16.54	16.71	15.95	16.32	-0.41	243,984	1,024	16.16	16.24
2025-11-17	Q	TSL	16.23	17.46	16.23	16.73	0.23	359,654	1,142	15.54	16.80
2025-11-14	Q	TSL	15.56	16.89	15.43	16.50	0.10	838,978	1,980	16.19	16.82
2025-11-13	Q	TSL	17.49	17.49	16.105	16.40	-1.46	409,294	1,718	16.29	16.31
2025-11-12	Q	TSL	18.48	18.48	17.66	17.86	-0.47	448,888	1,013	17.73	17.80
2025-11-11	Q	TSL	18.21	18.48	17.96	18.33	-0.30	375,438	1,003	18.28	19.99
2025-11-10	Q	TSL	18.34	18.84	18.00	18.63	0.82	670,018	1,380	18.04	18.60