Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-29	C	TGIF	0.015	0.02	0.01	0.015		47,000	8	0.015	0.02	40,000	5,000					2,000
2024-04-26	C	TGIF	0.015	0.02	0.01	0.015		262,910	19	0.01	0.015	220,900	42,000
2024-04-25	C	TGIF	0.015	0.015	0.01	0.01	-0.005	65,400	13	0.01	0.015	54,000			3,000		5,000	2,000			500
2024-04-24	C	TGIF	0.015	0.02	0.015	0.015	-0.005	37,502	15	0.01	0.02	28,100						8,000			475
2024-04-23	C	TGIF	0.015	0.02	0.01	0.01	-0.005	97,770	8	0.015	0.02	84,000	13,000								770
2024-04-22	C	TGIF	0.02	0.02	0.01	0.015	-0.005	781,791	30	0.01	0.015	738,000			3,000			40,000			191
2024-04-19	C	TGIF	0.02	0.02	0.015	0.02		246,151	21	0.015	0.02	237,980	6,000					2,000			163
2024-04-18	C	TGIF	0.015	0.02	0.015	0.02		24,892	5	0.015	0.02	20,000			4,000						17
2024-04-17	C	TGIF	0.02	0.02	0.015	0.02	0.005	193,000	14	0.015	0.02	69,000	26,000		42,000			56,000
2024-04-16	C	TGIF	0.015	0.02	0.015	0.02		46,750	7	0.015	0.02	42,750			3,000			1,000
2024-04-15	C	TGIF	0.02	0.02	0.015	0.02		15,175	9	0.015	0.02	10,725			3,000			1,000			450
2024-04-12	C	TGIF	0.02	0.02	0.015	0.02		1,579,305	46	0.015	0.02	1,441,152	136,000					1,000			653
2024-04-11	C	TGIF	0.015	0.02	0.015	0.02		691,500	16	0.015	0.02	622,500	51,000		18,000
2024-04-10	C	TGIF	0.02	0.02	0.015	0.015		54,304	10	0.015	0.02	21,304	1,000		27,000			4,000						1,000
2024-04-09	C	TGIF	0.02	0.02	0.01	0.015	-0.005	3,823,741	68	0.015	0.02	3,214,190	333,000		60,000		28,000	77,000			1,251			110,000
2024-04-08	C	TGIF	0.015	0.02	0.015	0.015	-0.005	28,518	13	0.015	0.02	14,045	2,000		6,000			6,000
2024-04-05	C	TGIF	0.02	0.02	0.015	0.02		79,703	10	0.015	0.02	43,103						36,000			600
2024-04-04	C	TGIF	0.02	0.025	0.015	0.02		1,157,450	47	0.015	0.02	953,450	63,000		19,000		39,000	58,000			1,000			24,000
2024-04-03	C	TGIF	0.02	0.02	0.015	0.02		1,077,676	51	0.015	0.025	1,049,176	12,000					16,000			500
2024-04-02	C	TGIF	0.02	0.02	0.015	0.02	0.005	371,989	20	0.015	0.02	283,040	5,000		73,000			9,000			1,949
2024-04-01	C	TGIF	0.015	0.015	0.015	0.015		46,581	9	0.015	0.02	46,080
2024-03-28	C	TGIF	0.015	0.02	0.015	0.015	-0.005	204,776	22	0.015	0.02	86,250	12,000		25,000			81,000			526
2024-03-27	C	TGIF	0.02	0.02	0.015	0.015	-0.005	340,704	18	0.015	0.02	27,000	4,000					112,000			2,204			195,000
2024-03-26	C	TGIF	0.015	0.02	0.015	0.02	0.005	182,500	17	0.015	0.02	118,500						54,000						10,000
2024-03-25	C	TGIF	0.015	0.02	0.015	0.015	-0.005	139,208	35	0.015	0.02	73,255						52,000			1,453			12,000
2024-03-22	C	TGIF	0.02	0.02	0.015	0.015		103,555	22	0.015	0.02	30,039	52,000					21,000			516
2024-03-21	C	TGIF	0.015	0.02	0.01	0.02	0.005	366,305	28	0.015	0.02	192,483	115,000		26,000			30,000			1,822			1,000
2024-03-20	C	TGIF	0.015	0.015	0.01	0.01	-0.005	145,674	16	0.01	0.015	113,474	30,000								200			2,000
2024-03-19	C	TGIF	0.015	0.015	0.01	0.015		127,850	15	0.01	0.015	85,500	11,000		5,000			26,000
2024-03-18	C	TGIF	0.015	0.015	0.01	0.015		456,200	21	0.01	0.015	394,200	50,000				2,000							10,000
2024-03-15	C	TGIF	0.01	0.015	0.01	0.015		194,516	19	0.01	0.015	180,066	3,000					10,000			450			1,000
2024-03-14	C	TGIF	0.015	0.015	0.01	0.015		142,652	22	0.01	0.015	111,567	1,000					24,000			752			5,000
2024-03-13	C	TGIF	0.015	0.015	0.01	0.015	0.005	207,997	34	0.01	0.015	49,459	20,000		45,000			91,000			538			2,000
2024-03-12	C	TGIF	0.015	0.02	0.01	0.01	-0.005	890,402	46	0.01	0.015	675,133	81,000		20,000			112,000			1,129
2024-03-11	C	TGIF	0.015	0.015	0.015	0.015		254,269	13	0.015	0.02	242,984	11,000								285
2024-03-08	C	TGIF	0.02	0.02	0.015	0.015		107,893	10	0.015	0.02	107,500									393
2024-03-07	C	TGIF	0.015	0.02	0.015	0.015		348,234	24	0.015	0.02	199,775	80,000				36,000	25,000			1,458			6,000
2024-03-06	C	TGIF	0.015	0.02	0.015	0.015		150,925	22	0.015	0.02	67,550	57,000					17,000			1,375			8,000
2024-03-05	C	TGIF	0.015	0.02	0.015	0.015		73,011	13	0.015	0.02	13,200	39,000		14,000			6,000			810
2024-03-04	C	TGIF	0.015	0.015	0.015	0.015	-0.005	46,175	20	0.015	0.02	33,675	5,000				7,000				500
2024-03-01	C	TGIF	0.015	0.02	0.015	0.015	-0.005	80,816	13	0.015	0.02	74,466					5,000				225
2024-02-29	C	TGIF	0.015	0.02	0.015	0.02	0.005	19,000	2	0.015	0.02	19,000
2024-02-28	C	TGIF	0.015	0.02	0.015	0.015	-0.005	63,340	15	0.015	0.02	61,740									1,600
2024-02-27	C	TGIF	0.015	0.02	0.015	0.02	0.005	49,330	14	0.015	0.02	46,000									2,830
2024-02-26	C	TGIF	0.015	0.02	0.015	0.015	-0.005	136,873	25	0.015	0.02	114,923	16,000					4,000			360
2024-02-23	C	TGIF	0.02	0.02	0.015	0.02		30,302	12	0.015	0.02	27,000	2,000					1,000			301
2024-02-22	C	TGIF	0.015	0.02	0.015	0.015	-0.005	151,476	14	0.015	0.02	133,000	16,000								2,476
2024-02-21	C	TGIF	0.015	0.02	0.015	0.02	0.005	59,664	13	0.015	0.02	38,650						21,000			14
2024-02-20	C	TGIF	0.015	0.02	0.015	0.015	-0.005	340,165	21	0.015	0.02	256,665	83,000								500
2024-02-16	C	TGIF	0.02	0.02	0.015	0.015	-0.005	15,937	6	0.015	0.02	5,400	9,000					1,000			537
2024-02-15	C	TGIF	0.02	0.02	0.015	0.02		64,340	11	0.015	0.02	54,005						10,000			335
2024-02-14	C	TGIF	0.015	0.02	0.01	0.02	0.005	225,568	14	0.01	0.02	224,567	1,000
2024-02-13	C	TGIF	0.015	0.02	0.01	0.015		585,644	26	0.01	0.015	487,700						96,000			919
2024-02-12	C	TGIF	0.015	0.02	0.015	0.015		51,782	11	0.015	0.02	21,000						29,000			1,782
2024-02-09	C	TGIF	0.02	0.02	0.015	0.015	-0.005	53,477	13	0.015	0.02	41,051						10,000			1,500
2024-02-08	C	TGIF	0.015	0.02	0.01	0.015		189,575	26	0.015	0.02	178,000	8,000					1,000			1,466
2024-02-07	C	TGIF	0.01	0.015	0.01	0.01	-0.005	215,000	18	0.01	0.015	213,000	2,000
2024-02-06	C	TGIF	0.015	0.015	0.01	0.01	-0.005	480,950	35	0.01	0.015	348,800	8,000					118,000			1,150			5,000
2024-02-05	C	TGIF	0.01	0.015	0.01	0.01	-0.005	260,435	21	0.01	0.015	231,066	27,000								435			1,000
2024-02-02	C	TGIF	0.015	0.015	0.015	0.015		867,066	28	0.01	0.015	748,066	35,000				83,000				500
2024-02-01	C	TGIF	0.01	0.015	0.01	0.015		631,684	29	0.01	0.015	420,589						111,000						100,000
2024-01-31	C	TGIF	0.01	0.015	0.01	0.01	-0.005	559,712	20	0.01	0.015	549,212	9,000					1,000			500