Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	T	TI0000	21,676.26	21,799.35	21,601.59	21,708.44	52.39	208,481,837	1,642	21,655.64	21,750.97
2024-04-17	T	TI0000	21,686.59	21,824.29	21,568.63	21,656.05	13.18	210,382,744	1,642	21,616.71	21,709.38
2024-04-16	T	TI0000	21,717.43	21,726.15	21,536.09	21,642.87	-97.33	228,683,378	1,642	21,602.50	21,707.69
2024-04-15	T	TI0000	21,952.67	22,025.04	21,678.64	21,740.20	-159.79	228,341,089	1,642	21,698.47	21,787.70
2024-04-12	T	TI0000	22,114.82	22,208.29	21,827.35	21,899.99	-210.12	236,964,445	1,642	21,864.25	21,961.28
2024-04-11	T	TI0000	22,206.59	22,221.84	21,985.68	22,110.11	-89.02	228,788,511	1,642	22,069.65	22,166.73
2024-04-10	T	TI0000	22,272.71	22,272.71	22,099.19	22,199.13	-162.65	242,567,984	1,642	22,157.26	22,249.87
2024-04-09	T	TI0000	22,294.46	22,380.16	22,168.64	22,361.78	101.48	204,403,674	1,642	22,318.66	22,394.64
2024-04-08	T	TI0000	22,264.29	22,309.69	22,178.67	22,260.30	-4.08	198,698,176	1,642	22,214.40	22,302.04
2024-04-05	T	TI0000	22,077.65	22,316.92	22,076.98	22,264.38	212.59	226,864,804	1,642	22,220.55	22,305.10
2024-04-04	T	TI0000	22,156.29	22,239.05	22,000.98	22,051.79	-60.67	243,706,611	1,642	22,006.86	22,107.48
2024-04-03	T	TI0000	22,063.34	22,173.60	22,062.72	22,112.46	37.36	244,078,664	1,642	22,074.19	22,169.20
2024-04-02	T	TI0000	22,127.65	22,127.65	21,996.91	22,075.10	-110.15	239,992,606	1,642	22,033.28	22,117.13
2024-04-01	T	TI0000	22,186.52	22,204.74	22,110.60	22,185.25	18.22	207,425,164	1,642	22,143.90	22,222.26
2024-03-28	T	TI0000	22,126.00	22,220.91	22,126.00	22,167.03	59.95	245,102,667	1,642	22,114.82	22,214.91
2024-03-27	T	TI0000	21,960.39	22,107.08	21,953.51	22,107.08	194.56	208,095,778	1,642	22,051.84	22,139.18
2024-03-26	T	TI0000	21,960.06	22,037.66	21,906.24	21,912.52	-29.76	241,140,362	1,642	21,884.94	21,978.44
2024-03-25	T	TI0000	21,968.61	22,069.13	21,940.99	21,942.28	-41.80	205,318,530	1,642	21,910.65	22,000.08
2024-03-22	T	TI0000	22,090.53	22,123.09	21,964.98	21,984.08	-103.18	186,013,754	1,642	21,949.51	22,037.01
2024-03-21	T	TI0000	22,063.05	22,197.06	22,063.05	22,087.26	41.55	240,423,682	1,642	22,056.52	22,140.33
2024-03-20	T	TI0000	21,847.14	22,065.90	21,837.91	22,045.71	185.13	234,228,601	1,642	21,991.45	22,082.92
2024-03-19	T	TI0000	21,842.43	21,931.38	21,832.73	21,860.58	23.40	203,250,951	1,642	21,826.19	21,908.31
2024-03-18	T	TI0000	21,874.61	21,874.61	21,810.40	21,837.18	-11.97	233,448,890	1,642	21,796.95	21,882.90
2024-03-15	T	TI0000	21,808.78	21,893.88	21,788.67	21,849.15	19.30	601,872,707	1,642	21,798.89	21,896.20
2024-03-14	T	TI0000	21,954.83	21,954.83	21,737.51	21,829.85	-140.26	281,739,348	1,642	21,778.12	21,864.04
2024-03-13	T	TI0000	21,838.07	22,008.64	21,838.07	21,970.11	139.09	268,151,681	1,642	21,931.15	22,011.16
2024-03-12	T	TI0000	21,786.06	21,840.59	21,716.44	21,831.02	61.80	212,991,917	1,642	21,791.79	21,867.75
2024-03-11	T	TI0000	21,697.49	21,781.52	21,633.91	21,769.22	31.69	200,188,276	1,642	21,725.91	21,812.15
2024-03-08	T	TI0000	21,814.95	21,892.06	21,694.10	21,737.53	-57.03	230,381,081	1,642	21,695.82	21,780.51
2024-03-07	T	TI0000	21,629.05	21,799.52	21,629.05	21,794.56	200.60	193,764,553	1,642	21,743.59	21,829.91
2024-03-06	T	TI0000	21,580.56	21,712.73	21,546.58	21,593.96	68.03	205,464,467	1,643	21,552.29	21,639.28
2024-03-05	T	TI0000	21,517.91	21,622.99	21,489.69	21,525.93	-5.14	261,291,188	1,642	21,418.98	21,577.25
2024-03-04	T	TI0000	21,546.53	21,584.57	21,491.34	21,531.07	-21.28	224,641,816	1,642	21,496.80	21,582.63
2024-03-01	T	TI0000	21,394.23	21,605.00	21,394.23	21,552.35	188.74	258,838,266	1,642	21,513.06	21,590.82
2024-02-29	T	TI0000	21,298.98	21,382.32	21,287.06	21,363.61	119.84	465,797,029	1,642	21,315.98	21,420.28
2024-02-28	T	TI0000	21,296.85	21,329.45	21,239.87	21,243.77	-75.13	169,901,619	1,642	21,206.77	21,286.42
2024-02-27	T	TI0000	21,304.34	21,346.43	21,264.50	21,318.90	-5.41	224,618,316	1,642	21,272.65	21,359.07
2024-02-26	T	TI0000	21,391.67	21,449.92	21,300.80	21,324.31	-88.84	228,851,797	1,642	21,289.38	21,459.71
2024-02-23	T	TI0000	21,314.63	21,440.41	21,274.41	21,413.15	95.07	221,386,176	1,642	21,371.88	21,453.47
2024-02-22	T	TI0000	21,259.99	21,365.35	21,259.99	21,318.08	145.70	228,936,563	1,642	21,273.55	21,358.44
2024-02-21	T	TI0000	21,177.69	21,197.40	21,100.67	21,172.38	-45.15	205,207,681	1,642	21,134.39	21,215.40
2024-02-20	T	TI0000	21,216.17	21,288.34	21,183.54	21,217.53	-38.08	238,684,561	1,642	21,177.01	21,255.82
2024-02-16	T	TI0000	21,206.39	21,323.98	21,197.25	21,255.61	32.92	195,644,337	1,642	21,216.85	21,303.15
2024-02-15	T	TI0000	20,919.86	21,236.17	20,919.86	21,222.69	333.29	232,048,497	1,642	21,176.86	21,264.57
2024-02-14	T	TI0000	20,664.72	20,890.11	20,664.72	20,889.40	304.43	199,373,133	1,642	20,824.93	20,922.03
2024-02-13	T	TI0000	20,861.50	20,861.50	20,466.50	20,584.97	-482.33	236,175,158	1,642	20,549.43	20,625.95
2024-02-12	T	TI0000	21,011.93	21,145.82	21,011.93	21,067.30	57.70	188,524,697	1,642	21,022.62	21,111.86
2024-02-09	T	TI0000	20,942.45	21,028.35	20,891.13	21,009.60	89.96	155,281,565	1,642	20,967.73	21,043.45
2024-02-08	T	TI0000	20,926.89	20,989.83	20,794.59	20,919.64	-49.54	195,797,276	1,642	20,869.25	20,964.52
2024-02-07	T	TI0000	20,961.59	20,990.69	20,900.94	20,969.18	11.44	160,630,629	1,642	20,926.08	21,014.57
2024-02-06	T	TI0000	20,876.77	20,978.88	20,869.60	20,957.74	85.85	151,661,386	1,642	20,914.60	20,997.41
2024-02-05	T	TI0000	21,053.51	21,053.51	20,825.62	20,871.89	-213.20	199,398,417	1,642	20,835.23	20,929.04
2024-02-02	T	TI0000	21,128.09	21,128.09	20,943.08	21,085.09	-34.12	181,113,761	1,642	21,036.41	21,125.50
2024-02-01	T	TI0000	21,065.45	21,189.26	20,980.93	21,119.21	97.33	186,251,553	1,642	21,067.15	21,156.16
2024-01-31	T	TI0000	21,204.87	21,250.90	21,014.17	21,021.88	-205.99	222,240,957	1,642	20,994.50	21,101.02
2024-01-30	T	TI0000	21,187.85	21,250.47	21,104.04	21,227.87	27.81	167,593,114	1,642	21,189.69	21,267.47
2024-01-29	T	TI0000	21,106.39	21,213.02	21,014.98	21,200.06	74.78	188,328,819	1,642	21,149.00	21,240.72
2024-01-26	T	TI0000	21,084.98	21,142.31	21,079.90	21,125.28	23.74	150,909,744	1,642	21,093.23	21,161.49
2024-01-25	T	TI0000	21,058.81	21,120.70	21,021.82	21,101.54	75.76	177,381,802	1,642	21,062.62	21,134.11
2024-01-24	T	TI0000	21,083.56	21,161.22	21,019.37	21,025.78	-8.81	221,079,377	1,642	20,990.93	21,068.05
2024-01-23	T	TI0000	20,939.55	21,042.85	20,939.55	21,034.59	110.29	173,525,000	1,642	20,991.34	21,070.92
2024-01-22	T	TI0000	20,930.93	20,975.28	20,847.14	20,924.30	17.78	193,396,209	1,642	20,881.94	20,967.66
2024-01-19	T	TI0000	20,763.20	20,909.13	20,676.51	20,906.52	149.79	208,802,397	1,642	20,858.31	20,943.56