Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	TBBB	25.45	25.86	25.18	25.49	0.235	688,991	1,944	25.27	32.44
2024-05-16	Z	TBBB	25.77	25.77	25.12	25.26	-0.47	852,197	1,646	22.36	29.28
2024-05-15	Z	TBBB	24.09	25.80	23.695	25.71	1.71	969,169	2,556	22.96	25.50
2024-05-14	Z	TBBB	25.14	25.2499	23.77	24.00	-0.96	966,943	3,271	23.75	32.44
2024-05-13	Z	TBBB	25.50	25.60	24.95	24.99	-0.35	869,531	1,669	22.41	32.44
2024-05-10	Z	TBBB	25.85	25.85	24.9372	25.33	-0.48	1,156,757	2,298	21.95	28.20
2024-05-09	Z	TBBB	25.44	26.02	25.14	25.79	0.38	1,072,120	3,362	23.78	28.65
2024-05-08	Z	TBBB	25.11	25.54	24.55	25.36	-0.145	999,204	2,577	21.95	29.85
2024-05-07	Z	TBBB	26.41	26.41	25.2801	25.56	-0.80	944,844	3,691	24.81	26.06
2024-05-06	Z	TBBB	24.41	26.39	24.4001	26.39	1.92	1,201,005	3,101	25.50	28.65
2024-05-03	Z	TBBB	23.27	24.705	22.87	24.37	1.37	1,302,090	3,568	21.95	26.92
2024-05-02	Z	TBBB	22.80	23.38	22.54	23.00	0.41	861,109	2,905	20.38	26.26
2024-05-01	Z	TBBB	22.93	23.07	22.15	22.59	-0.34	745,724	1,588	20.35	25.24
2024-04-30	Z	TBBB	23.17	23.48	22.84	22.95	-0.215	1,349,166	2,922	20.64	26.01
2024-04-29	Z	TBBB	23.25	23.6899	23.05	23.20	0.095	874,366	2,624	22.56	26.01
2024-04-26	Z	TBBB	20.42	23.83	20.32	23.11	2.52	1,734,573	6,254	22.06	25.72
2024-04-25	Z	TBBB	20.13	20.63	19.985	20.60		851,490	2,511	18.70	22.57
2024-04-24	Z	TBBB	20.15	20.73	20.00	20.60	0.55	1,610,256	1,757	20.22	23.88
2024-04-23	Z	TBBB	20.36	20.4799	19.875	20.05	-0.19	765,668	3,018	17.38	23.29
2024-04-22	Z	TBBB	19.90	20.38	19.67	20.24	0.35	853,237	2,456	18.70	23.13
2024-04-19	Z	TBBB	19.89	20.29	19.81	19.90	0.09	834,055	2,348	18.70	22.44
2024-04-18	Z	TBBB	20.17	20.17	19.75	19.80	-0.25	1,053,547	1,893	13.22	23.29
2024-04-17	Z	TBBB	19.52	20.06	19.46	20.05	0.58	1,060,641	2,454	18.70	23.07
2024-04-16	Z	TBBB	19.85	19.90	19.31	19.46	-0.55	656,260	2,659	13.22	22.84
2024-04-15	Z	TBBB	19.94	20.10	19.91	20.02	-0.02	676,352	1,454	18.14	19.95
2024-04-12	Z	TBBB	20.39	20.93	19.87	20.04	-0.45	1,183,649	2,072	15.05	23.15
2024-04-11	Z	TBBB	20.60	20.8199	20.35	20.50	-0.13	649,607	1,821	20.21	23.88
2024-04-10	Z	TBBB	21.10	21.30	20.21	20.63	-0.935	784,714	3,153	18.70	23.88
2024-04-09	Z	TBBB	22.31	22.6465	20.66	21.58	-1.44	1,898,193	4,796	18.66	23.42
2024-04-08	Z	TBBB	23.31	23.66	22.655	22.99	-0.26	652,953	3,917	22.21	24.73
2024-04-05	Z	TBBB	23.31	23.44	23.11	23.26	-0.13	411,967	2,565	20.11	26.63
2024-04-04	Z	TBBB	23.50	23.91	23.15	23.39	-0.10	577,941	1,604	20.49	25.50
2024-04-03	Z	TBBB	23.32	23.54	22.58	23.49	0.19	1,159,958	3,176	23.02	25.50
2024-04-02	Z	TBBB	22.76	23.84	22.46	23.29	0.40	1,082,672	5,746	22.82	27.13
2024-04-01	Z	TBBB	23.78	24.09	21.86	22.90	-0.88	2,274,694	3,876	23.00	25.30
2024-03-29	Z	TBBB	24.55	24.99	23.65	23.78	-0.72	0	0	24.20	26.92
2024-03-28	Z	TBBB	24.55	24.99	23.65	23.78	-0.72	707,189	3,174	24.20	26.92
2024-03-27	Z	TBBB	23.96	24.97	23.65	24.50	0.75	1,134,139	4,427	23.91	24.99
2024-03-26	Z	TBBB	23.76	24.59	23.28	23.74	-0.14	2,478,034	3,115	22.91	25.24
2024-03-25	Z	TBBB	23.79	24.83	23.68	23.81	0.23	1,194,225	4,290	20.80	26.87
2024-03-22	Z	TBBB	22.90	23.82	22.56	23.54	0.75	886,293	4,799	23.25	27.74
2024-03-21	Z	TBBB	22.30	23.28	22.04	22.80	0.60	324,170	2,173	22.10	25.00
2024-03-20	Z	TBBB	21.64	22.33	21.36	22.20	0.46	386,777	1,862	19.32	24.05
2024-03-19	Z	TBBB	21.69	21.945	21.51	21.68	-0.20	340,158	1,112	18.77	24.71
2024-03-18	Z	TBBB	21.67	22.00	21.4901	21.92	0.13	245,232	837	18.70	24.71
2024-03-15	Z	TBBB	21.72	22.14	21.55	21.71	-0.09	125,214	1,050	19.11	24.71
2024-03-14	Z	TBBB	22.02	22.10	21.03	21.76	-0.2301	392,499	1,179	19.11	23.45
2024-03-13	Z	TBBB	21.20	22.0935	21.09	22.02	0.86	516,823	2,962	19.04	24.42
2024-03-12	Z	TBBB	21.52	21.6399	21.12	21.18	-0.02	189,810	1,393	20.81	24.09
2024-03-11	Z	TBBB	20.90	21.94	20.42	21.26	0.26	226,836	1,582	19.04	24.09
2024-03-08	Z	TBBB	21.00	21.78	20.41	20.97	-0.06	582,080	2,301	18.67	23.97
2024-03-07	Z	TBBB	21.77	22.06	20.93	21.00	-0.84	985,549	3,534	18.75	23.21
2024-03-06	Z	TBBB	21.48	22.54	21.275	21.78	0.84	850,558	4,313	19.21	24.64
2024-03-05	Z	TBBB	20.88	21.85	20.58	20.92	-0.32	810,122	3,410	17.78	21.50
2024-03-04	Z	TBBB	21.49	21.49	21.0389	21.27	-0.03	261,671	1,594	18.70	23.37
2024-03-01	Z	TBBB	20.55	21.49	20.55	21.31	0.32	278,931	1,374	15.93	23.37
2024-02-29	Z	TBBB	20.77	21.41	20.21	20.99	0.10	274,300	1,803	17.77	23.37
2024-02-28	Z	TBBB	20.20	21.21	19.85	20.90	0.72	360,535	1,616	16.01	23.29
2024-02-27	Z	TBBB	20.93	21.46	19.76	20.19	-0.50	604,360	2,853	19.31	20.73
2024-02-26	Z	TBBB	20.46	21.41	20.46	20.69	-0.20	477,544	2,236	18.75	33.29
2024-02-23	Z	TBBB	20.87	21.92	20.55	20.87		713,528	2,400	20.56	24.26
2024-02-22	Z	TBBB	20.25	20.97	20.25	20.79	0.71	927,474	2,505	18.75	33.42
2024-02-21	Z	TBBB	21.02	21.02	20.09	20.09	-0.62	182,350	1,247	18.12	23.15
2024-02-20	Z	TBBB	20.56	21.10	20.0432	20.74	0.4725	475,381	2,308	19.81	21.48
2024-02-19	Z	TBBB	20.21	20.95	20.01	20.21	-0.04	0	0	17.15	21.98