Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-02	T	TI0000	24,068.53	24,113.27	23,951.19	24,001.55	-32.44	203,004,041	1,642	23,924.89	24,087.38
2024-10-01	T	TI0000	23,982.87	24,065.82	23,875.68	24,033.99	33.62	251,218,269	1,642	23,954.62	24,115.30
2024-09-30	T	TI0000	23,901.47	24,010.80	23,824.16	24,000.37	43.55	235,526,819	1,642	23,888.69	24,072.50
2024-09-27	T	TI0000	24,041.12	24,075.56	23,955.58	23,956.82	-77.01	330,882,931	1,642	23,904.67	24,053.33
2024-09-26	T	TI0000	23,943.55	24,107.00	23,943.55	24,033.83	127.95	251,125,961	1,642	23,971.81	24,114.09
2024-09-25	T	TI0000	23,938.33	23,962.14	23,876.65	23,905.88	-46.34	209,808,883	1,642	23,842.50	23,966.73
2024-09-24	T	TI0000	23,931.35	24,011.19	23,919.51	23,952.22	57.51	222,321,780	1,642	23,897.71	24,009.03
2024-09-23	T	TI0000	23,877.24	23,961.44	23,807.70	23,894.71	27.34	299,271,024	1,642	23,836.28	23,957.18
2024-09-20	T	TI0000	23,875.09	23,883.39	23,740.37	23,867.37	1.10	742,792,467	1,642	23,803.72	23,923.68
2024-09-19	T	TI0000	23,756.31	23,909.53	23,729.40	23,866.27	273.67	249,652,816	1,642	23,774.46	23,957.97
2024-09-18	T	TI0000	23,672.34	23,780.22	23,557.38	23,592.60	-85.10	239,771,330	1,642	23,520.01	23,695.87
2024-09-17	T	TI0000	23,754.90	23,800.59	23,603.85	23,677.70	-24.37	276,234,537	1,642	23,594.27	23,745.69
2024-09-16	T	TI0000	23,583.09	23,721.61	23,548.71	23,702.07	133.42	267,640,140	1,642	23,627.73	23,761.68
2024-09-13	T	TI0000	23,523.48	23,637.25	23,523.48	23,568.65	93.51	261,854,338	1,642	23,495.37	23,639.07
2024-09-12	T	TI0000	23,231.71	23,483.11	23,231.71	23,475.14	263.97	312,048,881	1,642	23,365.03	23,530.92
2024-09-11	T	TI0000	22,999.41	23,211.17	22,829.24	23,211.17	208.08	265,748,805	1,642	23,106.58	23,327.49
2024-09-10	T	TI0000	23,030.65	23,030.65	22,791.55	23,003.09	-24.06	292,281,018	1,642	22,901.29	23,126.22
2024-09-09	T	TI0000	22,879.16	23,082.44	22,879.16	23,027.15	245.72	254,960,303	1,642	22,946.23	23,163.33
2024-09-06	T	TI0000	22,997.17	23,119.34	22,679.86	22,781.43	-206.85	250,135,558	1,642	22,728.09	22,929.74
2024-09-05	T	TI0000	23,070.19	23,173.82	22,976.27	22,988.28	-52.48	209,588,250	1,642	22,920.32	23,073.83
2024-09-04	T	TI0000	22,986.23	23,146.03	22,981.35	23,040.76	-1.69	228,750,858	1,642	22,968.65	23,181.57
2024-09-03	T	TI0000	23,282.33	23,282.33	22,976.55	23,042.45	-303.73	312,301,676	1,642	22,968.28	23,182.29
2024-08-30	T	TI0000	23,219.61	23,352.98	23,148.48	23,346.18	118.69	314,444,916	1,642	23,212.66	23,460.39
2024-08-29	T	TI0000	23,174.56	23,336.93	23,174.56	23,227.49	100.51	228,787,593	1,642	23,161.11	23,355.04
2024-08-28	T	TI0000	23,230.59	23,239.43	23,063.68	23,126.98	-132.98	220,336,932	1,642	23,057.77	23,201.21
2024-08-27	T	TI0000	23,281.27	23,315.38	23,185.74	23,259.96	-89.01	204,086,516	1,642	23,198.89	23,326.89
2024-08-26	T	TI0000	23,304.32	23,413.95	23,304.32	23,348.97	62.89	211,205,874	1,642	23,284.01	23,405.62
2024-08-23	T	TI0000	23,100.66	23,342.62	23,100.66	23,286.08	248.61	200,271,052	1,642	23,212.77	23,341.86
2024-08-22	T	TI0000	23,092.18	23,110.20	22,983.11	23,037.47	-84.26	214,223,717	1,642	22,950.92	23,102.88
2024-08-21	T	TI0000	23,025.22	23,125.86	23,025.22	23,121.73	84.29	175,405,254	1,642	23,034.96	23,178.86
2024-08-20	T	TI0000	23,117.07	23,131.34	22,994.27	23,037.44	-78.95	205,279,233	1,642	22,963.77	23,111.85
2024-08-19	T	TI0000	23,039.22	23,192.49	23,039.22	23,116.39	61.78	258,284,602	1,642	23,043.94	23,182.25
2024-08-16	T	TI0000	23,015.23	23,070.60	22,984.44	23,054.61	21.89	182,345,895	1,642	22,998.03	23,097.10
2024-08-15	T	TI0000	22,877.62	23,074.55	22,877.62	23,032.72	272.71	208,220,125	1,642	22,955.68	23,130.58
2024-08-14	T	TI0000	22,620.94	22,763.69	22,601.87	22,760.01	141.83	229,000,302	1,642	22,663.00	22,810.37
2024-08-13	T	TI0000	22,439.73	22,620.48	22,439.73	22,618.18	219.25	218,020,757	1,642	22,520.90	22,675.15
2024-08-12	T	TI0000	22,341.42	22,452.70	22,322.76	22,398.93	87.63	245,704,492	1,642	22,313.42	22,494.02
2024-08-09	T	TI0000	22,245.38	22,324.86	22,131.01	22,311.30	85.69	193,471,765	1,642	22,233.89	22,373.68
2024-08-08	T	TI0000	21,949.85	22,288.79	21,949.85	22,225.61	344.66	207,742,810	1,642	22,160.08	22,318.42
2024-08-07	T	TI0000	22,199.94	22,267.16	21,835.69	21,880.95	-98.41	260,264,555	1,642	21,816.96	22,004.74
2024-08-06	T	TI0000	22,013.86	22,063.31	21,659.26	21,979.36	-248.27	322,343,496	1,642	21,916.84	22,079.99
2024-08-02	T	TI0000	22,557.34	22,557.34	22,020.18	22,227.63	-495.58	293,203,743	1,642	22,147.09	22,315.85
2024-08-01	T	TI0000	23,105.29	23,123.89	22,622.00	22,723.21	-387.60	253,145,496	1,642	22,654.35	22,833.72
2024-07-31	T	TI0000	22,906.55	23,209.68	22,906.55	23,110.81	286.14	255,760,146	1,642	23,030.85	23,208.26
2024-07-30	T	TI0000	22,787.24	22,900.38	22,775.46	22,824.67	45.10	188,736,646	1,642	22,771.29	22,914.19
2024-07-29	T	TI0000	22,836.81	22,877.33	22,703.79	22,779.57	-35.24	173,007,030	1,642	22,699.09	22,859.73
2024-07-26	T	TI0000	22,683.88	22,843.22	22,683.88	22,814.81	206.78	174,461,132	1,642	22,737.10	22,891.73
2024-07-25	T	TI0000	22,597.09	22,719.12	22,463.96	22,608.03	-31.54	212,777,370	1,642	22,544.15	22,714.92
2024-07-24	T	TI0000	22,756.17	22,844.82	22,639.57	22,639.57	-174.18	194,142,530	1,642	22,591.21	22,751.13
2024-07-23	T	TI0000	22,870.75	22,871.13	22,771.14	22,813.75	-58.90	156,543,297	1,642	22,755.06	22,895.06
2024-07-22	T	TI0000	22,742.56	22,892.33	22,700.88	22,872.65	182.26	209,074,303	1,642	22,801.71	22,974.32
2024-07-19	T	TI0000	22,676.54	22,770.39	22,616.17	22,690.39	-36.37	157,255,069	1,642	22,630.14	22,792.73
2024-07-18	T	TI0000	22,857.18	22,888.31	22,648.90	22,726.76	-124.41	230,478,583	1,642	22,643.07	22,814.70
2024-07-17	T	TI0000	22,914.84	22,952.71	22,808.17	22,851.17	-144.22	197,698,674	1,642	22,785.27	22,919.28
2024-07-16	T	TI0000	22,810.07	22,996.14	22,757.67	22,995.39	243.71	190,782,285	1,642	22,925.82	23,050.97
2024-07-15	T	TI0000	22,693.69	22,818.42	22,633.24	22,751.68	78.16	200,939,005	1,642	22,689.27	22,821.51
2024-07-12	T	TI0000	22,571.24	22,750.33	22,571.24	22,673.52	129.39	187,317,602	1,642	22,601.77	22,733.70
2024-07-11	T	TI0000	22,399.77	22,574.65	22,399.77	22,544.13	193.90	228,304,005	1,642	22,479.63	22,616.13
2024-07-10	T	TI0000	22,074.15	22,354.11	22,074.15	22,350.23	307.73	242,273,227	1,642	22,269.36	22,407.79
2024-07-09	T	TI0000	22,098.97	22,113.70	22,028.36	22,042.50	-83.63	175,435,895	1,642	21,987.26	22,129.90
2024-07-08	T	TI0000	22,048.11	22,133.61	21,997.58	22,126.13	67.10	179,359,493	1,642	22,045.40	22,194.11
2024-07-05	T	TI0000	22,277.54	22,288.90	22,059.03	22,059.03	-184.99	225,355,626	1,642	22,012.61	22,174.77
2024-07-04	T	TI0000	22,225.05	22,286.98	22,224.65	22,244.02	20.35	69,899,725	1,642	22,195.06	22,298.87