Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	T	TITTEN	294.77	298.22	291.69	296.33	1.14	38,214,697	1,642	295.92	296.98
2024-04-19	T	TITTEN	293.43	297.42	292.63	295.19	1.64	42,527,890	1,642	294.75	295.85
2024-04-18	T	TITTEN	294.99	296.86	292.00	293.55	-1.39	35,127,143	1,642	292.86	294.14
2024-04-17	T	TITTEN	295.40	299.82	292.97	294.94	-0.75	41,464,408	1,642	294.30	295.54
2024-04-16	T	TITTEN	293.38	297.11	291.66	295.69	2.02	45,530,456	1,642	294.84	296.34
2024-04-15	T	TITTEN	298.53	298.80	292.97	293.67	-5.00	51,704,451	1,642	293.15	294.25
2024-04-12	T	TITTEN	302.74	307.09	297.53	298.67	-3.12	49,997,327	1,642	298.13	299.85
2024-04-11	T	TITTEN	307.59	307.70	300.29	301.79	-5.89	66,750,505	1,642	301.28	302.19
2024-04-10	T	TITTEN	302.26	307.77	302.26	307.68	5.53	57,434,226	1,642	307.08	308.03
2024-04-09	T	TITTEN	301.13	302.39	300.21	302.15	1.07	40,237,125	1,642	301.49	302.53
2024-04-08	T	TITTEN	301.56	301.96	298.78	301.08	-0.67	47,968,450	1,642	300.39	301.60
2024-04-05	T	TITTEN	298.08	302.09	297.17	301.75	3.77	51,017,314	1,642	301.15	302.12
2024-04-04	T	TITTEN	296.12	297.98	294.06	297.98	1.78	51,946,906	1,642	297.12	298.25
2024-04-03	T	TITTEN	292.18	296.63	291.79	296.20	4.33	56,333,138	1,642	295.77	296.70
2024-04-02	T	TITTEN	288.77	292.27	288.07	291.87	3.38	52,046,552	1,642	290.91	292.10
2024-04-01	T	TITTEN	285.40	288.91	283.86	288.49	3.36	38,889,097	1,642	287.90	288.87
2024-03-28	T	TITTEN	283.04	285.66	282.95	285.13	2.34	44,272,065	1,642	284.76	285.65
2024-03-27	T	TITTEN	280.54	282.96	278.86	282.79	1.64	45,517,993	1,642	282.06	283.15
2024-03-26	T	TITTEN	283.32	283.38	281.15	281.15	-1.99	54,288,174	1,642	280.80	281.73
2024-03-25	T	TITTEN	277.73	283.36	277.73	283.14	5.49	57,715,193	1,642	282.52	283.50
2024-03-22	T	TITTEN	277.65	278.57	275.92	277.65	-0.06	37,968,692	1,642	276.80	278.10
2024-03-21	T	TITTEN	276.95	278.39	276.17	277.71	0.70	43,557,962	1,642	277.28	278.26
2024-03-20	T	TITTEN	276.77	277.33	275.51	277.01	-0.48	48,741,281	1,642	276.58	277.39
2024-03-19	T	TITTEN	276.15	279.01	276.15	277.49	1.33	48,820,516	1,642	277.01	277.93
2024-03-18	T	TITTEN	274.00	276.53	273.27	276.16	2.35	60,192,375	1,642	275.49	276.54
2024-03-15	T	TITTEN	274.08	275.63	273.25	273.81	-0.25	110,085,305	1,642	273.14	274.22
2024-03-14	T	TITTEN	271.83	274.27	270.69	274.06	2.39	77,026,536	1,642	273.37	274.39
2024-03-13	T	TITTEN	267.65	272.78	267.65	271.67	4.53	58,131,064	1,642	271.34	272.22
2024-03-12	T	TITTEN	266.13	267.32	265.36	267.14	0.93	63,735,084	1,642	266.73	267.59
2024-03-11	T	TITTEN	265.17	266.67	262.33	266.21	0.62	53,126,062	1,642	265.53	266.72
2024-03-08	T	TITTEN	267.41	267.90	263.96	265.59	-1.85	68,755,451	1,642	265.05	265.97
2024-03-07	T	TITTEN	267.87	270.27	266.43	267.44	-0.88	49,981,336	1,642	267.07	268.17
2024-03-06	T	TITTEN	268.36	270.97	267.15	268.32	0.65	63,920,785	1,643	267.88	268.77
2024-03-05	T	TITTEN	264.93	269.18	264.37	267.67	2.51	88,095,590	1,642	267.25	268.11
2024-03-04	T	TITTEN	268.63	269.23	265.06	265.16	-3.10	72,925,940	1,642	264.85	265.87
2024-03-01	T	TITTEN	263.80	270.30	263.80	268.26	5.15	95,808,576	1,642	267.74	268.71
2024-02-29	T	TITTEN	258.34	264.17	258.34	263.11	4.84	117,827,528	1,642	262.59	263.66
2024-02-28	T	TITTEN	257.77	258.95	256.61	258.27	0.58	43,241,758	1,642	257.69	258.68
2024-02-27	T	TITTEN	256.77	259.50	256.77	257.69	1.01	65,207,310	1,642	257.12	258.09
2024-02-26	T	TITTEN	255.17	257.19	254.09	256.68	1.36	47,334,282	1,642	256.14	257.22
2024-02-23	T	TITTEN	255.13	255.71	252.33	255.32	-0.51	49,545,826	1,642	254.70	255.77
2024-02-22	T	TITTEN	253.84	256.63	252.63	255.83	2.09	64,032,751	1,642	255.38	256.29
2024-02-21	T	TITTEN	247.10	254.03	247.10	253.74	6.96	56,637,073	1,642	253.15	254.15
2024-02-20	T	TITTEN	248.15	250.11	246.10	246.78	-1.55	57,011,798	1,642	246.41	247.20
2024-02-16	T	TITTEN	247.20	248.82	246.15	248.33	1.13	46,951,927	1,642	247.78	248.76
2024-02-15	T	TITTEN	237.15	247.39	237.15	247.20	10.10	64,708,549	1,642	246.58	247.50
2024-02-14	T	TITTEN	237.40	240.45	236.24	237.10	0.02	44,595,653	1,642	236.56	237.71
2024-02-13	T	TITTEN	240.80	241.34	234.77	237.08	-3.90	48,646,197	1,642	236.67	237.54
2024-02-12	T	TITTEN	238.01	241.68	238.01	240.98	2.78	42,946,954	1,642	240.38	241.38
2024-02-09	T	TITTEN	238.84	240.09	237.42	238.20	-0.03	30,859,874	1,642	237.57	238.56
2024-02-08	T	TITTEN	235.28	238.78	235.28	238.23	2.97	46,300,373	1,642	237.67	238.73
2024-02-07	T	TITTEN	235.12	235.59	232.85	235.26	0.12	35,177,124	1,642	234.67	235.63
2024-02-06	T	TITTEN	233.78	237.19	233.59	235.14	1.51	33,276,710	1,642	234.80	235.55
2024-02-05	T	TITTEN	235.00	235.68	231.17	233.63	-1.61	41,371,574	1,642	233.28	234.08
2024-02-02	T	TITTEN	240.19	241.03	235.10	235.24	-5.29	39,485,515	1,642	234.83	236.02
2024-02-01	T	TITTEN	244.17	247.44	239.75	240.53	-3.26	42,515,159	1,642	240.23	241.03
2024-01-31	T	TITTEN	246.67	246.68	243.38	243.79	-2.91	33,863,301	1,642	243.44	244.48
2024-01-30	T	TITTEN	242.53	246.78	241.39	246.70	3.79	37,135,131	1,642	246.14	247.07
2024-01-29	T	TITTEN	244.93	244.93	242.16	242.91	-2.35	37,150,465	1,642	242.48	243.57
2024-01-26	T	TITTEN	244.37	245.39	241.35	245.26	0.95	32,876,279	1,642	244.89	245.57
2024-01-25	T	TITTEN	240.96	244.32	240.96	244.31	3.79	41,141,738	1,642	243.87	244.58
2024-01-24	T	TITTEN	237.36	240.56	237.36	240.52	3.69	41,441,501	1,642	240.10	240.83