Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	TRV	212.50	214.13	210.92	213.99	0.47	1,323,191	17,233	212.41	213.99
2024-04-24	Z	TRV	212.56	214.585	212.50	213.43	-0.865	1,129,175	15,442	212.51	215.48
2024-04-23	Z	TRV	214.64	215.95	213.12	214.32	0.04	1,042,970	14,762	210.93	218.32
2024-04-22	Z	TRV	214.46	215.52	212.56	214.27	0.19	1,471,720	15,603	212.43	233.37
2024-04-19	Z	TRV	211.72	215.50	210.725	214.07	3.54	1,918,261	19,905	212.01	216.70
2024-04-18	Z	TRV	208.48	211.77	207.24	210.42	3.80	2,048,294	22,941	209.54	210.76
2024-04-17	Z	TRV	206.075	209.82	202.60	206.58	-16.45	5,764,864	42,151	206.00	208.42
2024-04-16	Z	TRV	221.68	223.885	220.77	223.12	2.05	1,411,837	22,884	211.50	226.40
2024-04-15	Z	TRV	223.94	224.655	220.525	221.00	-0.10	1,063,589	14,523	219.18	223.18
2024-04-12	Z	TRV	220.68	222.77	220.37	221.10	0.70	1,100,301	13,157	220.22	221.09
2024-04-11	Z	TRV	223.03	223.03	219.72	220.40	-3.97	1,155,602	15,262	219.72	240.98
2024-04-10	Z	TRV	223.14	224.95	221.68	224.38	0.49	1,086,650	14,139	222.37	226.47
2024-04-09	Z	TRV	231.03	231.355	223.30	223.84	-6.773	975,719	14,211	220.92	225.76
2024-04-08	Z	TRV	230.89	231.96	230.16	230.59	-0.24	1,462,564	11,510	230.05	231.29
2024-04-05	Z	TRV	230.46	231.605	229.24	230.89	2.25	857,045	13,621	230.26	231.22
2024-04-04	Z	TRV	230.91	232.75	228.04	228.50	-0.60	1,212,026	17,099	225.85	271.37
2024-04-03	Z	TRV	227.50	229.41	226.88	229.06	1.24	856,609	11,043	227.53	249.21
2024-04-02	Z	TRV	229.15	229.78	227.51	227.85	-0.16	1,115,988	11,577	213.39	232.41
2024-04-01	Z	TRV	229.81	230.00	227.31	228.16	-2.11	801,303	11,649	228.16	228.70
2024-03-29	Z	TRV	229.78	230.87	229.385	230.14	1.20	0	0	227.52	230.91
2024-03-28	Z	TRV	229.78	230.87	229.385	230.14	1.20	871,130	10,519	227.52	230.91
2024-03-27	Z	TRV	226.13	229.215	225.9775	228.83	3.58	967,597	14,147	217.30	230.00
2024-03-26	Z	TRV	225.04	226.91	224.325	225.33	-0.18	922,025	10,168	223.33	227.37
2024-03-25	Z	TRV	225.00	226.39	224.30	225.53	1.10	748,390	9,699	203.90	226.38
2024-03-22	Z	TRV	227.25	227.48	224.375	224.45	-1.66	844,038	9,645	223.75	224.98
2024-03-21	Z	TRV	224.56	226.80	224.08	226.13	1.165	1,730,670	13,905	225.76	226.99
2024-03-20	Z	TRV	223.06	226.39	222.91	224.99	1.39	1,251,906	11,805	225.00	229.30
2024-03-19	Z	TRV	222.79	224.17	221.73	223.63	1.72	1,291,864	11,698	223.93	225.00
2024-03-18	Z	TRV	221.06	222.32	220.46	221.92	1.04	1,032,010	8,476	162.61	223.63
2024-03-15	Z	TRV	219.47	222.17	219.47	220.93	-0.50	2,157,560	12,055	220.32	225.00
2024-03-14	Z	TRV	222.89	224.00	220.45	221.42	-2.055	1,167,769	13,067	220.43	224.12
2024-03-13	Z	TRV	220.96	223.60	220.675	223.49	3.12	1,047,554	11,832	217.00	226.90
2024-03-12	Z	TRV	218.67	221.259	217.60	220.46	1.42	2,025,348	11,979	217.50	240.98
2024-03-11	Z	TRV	217.04	219.54	216.98	219.02	0.59	1,046,847	11,599	214.62	219.73
2024-03-08	Z	TRV	218.51	219.75	217.53	218.45	-0.95	1,146,966	10,192	218.45	221.00
2024-03-07	Z	TRV	220.41	221.69	218.39	219.40	-0.26	1,329,806	9,603	217.95	239.34
2024-03-06	Z	TRV	220.71	221.38	218.35	220.62	1.52	1,041,395	11,982	219.91	220.72
2024-03-05	Z	TRV	219.00	219.90	218.48	219.13		841,032	10,774	215.00	240.98
2024-03-04	Z	TRV	218.46	220.15	218.23	219.07	0.20	848,498	10,860	218.26	219.31
2024-03-01	Z	TRV	221.02	221.085	218.39	218.76	-2.20	1,110,926	10,298	198.39	238.05
2024-02-29	Z	TRV	220.90	221.51	218.06	220.96	0.44	1,996,622	12,504	170.15	242.06
2024-02-28	Z	TRV	221.96	222.00	220.09	220.42	-1.46	965,226	11,046	215.00	247.47
2024-02-27	Z	TRV	219.31	221.99	219.31	221.88	1.809	1,245,815	9,715	218.00	249.90
2024-02-26	Z	TRV	221.05	222.175	219.09	220.08	-0.94	1,119,810	11,491	219.08	223.56
2024-02-23	Z	TRV	222.87	223.88	219.57	220.96	-1.38	2,150,504	16,578	220.46	221.05
2024-02-22	Z	TRV	220.00	223.38	218.78	222.30	2.83	1,897,996	15,814	210.00	225.09
2024-02-21	Z	TRV	221.00	221.375	217.39	219.48	-0.63	1,512,163	13,905	215.00	242.78
2024-02-20	Z	TRV	216.67	220.368	216.3277	220.10	2.575	2,818,488	16,354	220.10	234.00
2024-02-19	Z	TRV	218.56	219.29	217.19	217.53	-1.51	0	0	215.00	240.47
2024-02-16	Z	TRV	218.56	219.29	217.19	217.53	-1.51	2,029,420	14,216	215.00	240.47
2024-02-15	Z	TRV	216.62	219.62	216.35	219.02	2.409	1,299,624	13,524	218.02	239.48
2024-02-14	Z	TRV	215.95	218.105	215.45	216.62	0.74	1,230,446	12,886	193.94	220.00
2024-02-13	Z	TRV	215.99	216.56	211.86	215.95	1.28	3,570,519	21,310	210.00	215.95
2024-02-12	Z	TRV	214.30	216.045	213.53	214.69	0.12	1,180,821	12,672	210.00	217.49
2024-02-09	Z	TRV	212.39	214.99	212.04	214.50	0.68	1,465,730	12,462	210.00	216.09
2024-02-08	Z	TRV	214.12	214.16	211.0304	213.81	-0.39	1,745,609	13,309	210.00	236.08
2024-02-07	Z	TRV	213.87	215.10	213.07	214.22	1.23	1,760,635	13,296	213.00	233.38
2024-02-06	Z	TRV	212.73	213.5925	212.34	213.01	-0.04	1,486,563	10,731	203.94	221.49
2024-02-05	Z	TRV	214.00	214.48	211.81	213.08	-1.79	1,020,242	16,015	203.94	236.25
2024-02-02	Z	TRV	213.22	215.71	212.60	214.82	2.80	1,478,617	17,639	210.80	217.11
2024-02-01	Z	TRV	210.13	212.67	209.03	212.02	0.55	2,015,288	16,217	206.00	213.99
2024-01-31	Z	TRV	214.00	215.21	211.20	211.36	-2.175	1,549,814	15,536	203.94	212.36
2024-01-30	Z	TRV	211.49	213.65	210.82	213.54	2.40	1,150,810	12,571	213.54	239.64
2024-01-29	Z	TRV	210.63	212.20	209.673	211.12	-0.35	1,194,765	12,200	200.96	212.27
2024-01-26	Z	TRV	211.65	212.24	210.98	211.43	-0.08	1,337,760	11,088	210.00	235.01