Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TBI	10.72	10.785	10.52	10.57	0.05	174,593	1,405	10.00	11.96
2024-05-02	Z	TBI	10.68	10.68	10.46	10.53	-0.03	252,263	2,684	10.00	15.46
2024-05-01	Z	TBI	10.43	10.72	10.41	10.57	0.145	211,251	2,808	10.00	12.00
2024-04-30	Z	TBI	10.44	10.56	10.34	10.42	-0.135	227,143	1,203	10.00	12.00
2024-04-29	Z	TBI	10.57	10.77	10.515	10.55	0.04	254,605	2,050	9.36	11.77
2024-04-26	Z	TBI	10.52	10.60	10.48	10.51	-0.05	205,971	2,208	9.36	12.63
2024-04-25	Z	TBI	10.92	10.92	10.535	10.55	-0.44	276,586	2,491	10.00	16.91
2024-04-24	Z	TBI	10.82	10.995	10.69	10.99	0.1125	339,833	2,510	10.00	17.55
2024-04-23	Z	TBI	10.95	11.16	10.84	10.87	-0.08	286,637	2,360	9.10	12.61
2024-04-22	Z	TBI	10.84	11.20	10.69	10.94	0.12	413,978	3,699	10.00	17.76
2024-04-19	Z	TBI	10.42	10.84	10.42	10.83	0.38	258,461	2,652	9.06	17.29
2024-04-18	Z	TBI	10.46	10.57	10.355	10.45	0.04	278,564	3,056	10.00	12.00
2024-04-17	Z	TBI	10.61	10.76	10.37	10.40	-0.18	301,533	1,753	10.00	16.62
2024-04-16	Z	TBI	10.58	10.94	10.53	10.57	-0.05	297,375	1,875	10.00	16.99
2024-04-15	Z	TBI	10.885	10.91	10.605	10.62	-0.23	286,020	1,882	10.00	17.13
2024-04-12	Z	TBI	10.69	11.055	10.66	10.85	0.13	467,238	2,413	9.47	11.88
2024-04-11	Z	TBI	10.85	10.92	10.685	10.72	-0.14	347,271	3,411	10.00	11.74
2024-04-10	Z	TBI	11.72	11.72	10.83	10.86	-1.095	439,226	2,650	10.00	12.00
2024-04-09	Z	TBI	11.88	12.07	11.77	11.96	0.12	299,838	1,915	10.67	19.18
2024-04-08	Z	TBI	11.83	11.99	11.64	11.84	0.03	270,905	3,058	10.67	19.00
2024-04-05	Z	TBI	11.93	11.96	11.77	11.80	-0.185	215,575	1,783	11.28	18.89
2024-04-04	Z	TBI	12.22	12.22	11.97	11.99	-0.07	299,019	2,436	10.32	19.24
2024-04-03	Z	TBI	11.92	12.10	11.88	12.07	0.04	226,687	1,611	11.28	19.29
2024-04-02	Z	TBI	12.12	12.19	11.83	12.03	-0.20	326,343	2,000	11.28	12.27
2024-04-01	Z	TBI	12.52	12.52	12.13	12.23	-0.285	275,514	2,597	11.28	12.47
2024-03-29	Z	TBI	12.48	12.655	12.47	12.52	0.08	0	0	11.28	20.06
2024-03-28	Z	TBI	12.48	12.655	12.47	12.52	0.08	352,028	2,143	11.28	20.06
2024-03-27	Z	TBI	12.24	12.48	12.20	12.46	0.34	239,524	1,970	12.21	19.80
2024-03-26	Z	TBI	12.19	12.275	12.11	12.13	0.055	268,550	1,959	11.28	19.42
2024-03-25	Z	TBI	12.13	12.16	11.94	12.07	0.01	315,094	2,606	11.28	19.34
2024-03-22	Z	TBI	12.32	12.32	11.995	12.08	-0.23	459,079	3,261	10.32	19.37
2024-03-21	Z	TBI	11.97	12.52	11.96	12.31	0.41	470,375	2,959	11.28	19.93
2024-03-20	Z	TBI	11.50	11.925	11.49	11.90	0.38	455,454	2,383	11.28	19.04
2024-03-19	Z	TBI	11.51	11.66	11.475	11.51	-0.03	499,792	3,648	10.32	18.43
2024-03-18	Z	TBI	11.74	11.82	11.42	11.55	-0.18	519,150	2,866	11.00	13.00
2024-03-15	Z	TBI	11.49	11.96	11.49	11.74	0.16	6,944,448	5,894	11.28	18.80
2024-03-14	Z	TBI	11.60	11.695	11.4275	11.59	0.01	693,723	3,621	11.28	14.52
2024-03-13	Z	TBI	11.47	11.65	11.44	11.59	0.07	593,633	3,229	10.89	13.67
2024-03-12	Z	TBI	11.75	11.815	11.52	11.53	-0.27	617,363	3,274	10.32	15.39
2024-03-11	Z	TBI	12.02	12.08	11.68	11.81	-0.25	578,406	3,570	11.28	15.38
2024-03-08	Z	TBI	11.79	12.13	11.79	12.06	0.39	637,012	3,028	10.68	13.67
2024-03-07	Z	TBI	11.77	11.88	11.54	11.66	0.06	501,546	2,812	11.28	14.97
2024-03-06	Z	TBI	11.54	11.64	11.25	11.61	0.26	689,755	3,631	11.28	13.13
2024-03-05	Z	TBI	11.66	11.66	11.26	11.36	-0.325	801,118	4,075	11.24	15.73
2024-03-04	Z	TBI	11.04	11.70	11.02	11.69	-0.14	1,176,002	5,729	10.08	15.73
2024-03-01	Z	TBI	11.705	12.03	11.60	11.83	0.08	332,452	2,873	10.16	11.60
2024-02-29	Z	TBI	11.82	12.00	11.625	11.75	0.12	510,020	2,822	10.45	13.09
2024-02-28	Z	TBI	11.84	12.02	11.55	11.64	-0.25	728,335	4,111	10.55	13.00
2024-02-27	Z	TBI	11.46	11.94	11.455	11.89	0.485	493,619	3,060	10.16	13.02
2024-02-26	Z	TBI	11.21	11.74	11.21	11.41	0.165	569,201	3,079	10.55	12.54
2024-02-23	Z	TBI	10.93	11.26	10.77	11.25	0.205	605,037	4,305	10.00	12.00
2024-02-22	Z	TBI	12.80	12.88	11.00	11.04	-1.39	969,367	5,505	10.07	12.67
2024-02-21	Z	TBI	12.86	12.86	12.29	12.43	-0.38	356,227	2,661	10.38	13.00
2024-02-20	Z	TBI	12.57	12.84	12.47	12.81	0.07	299,617	1,888	12.00	14.00
2024-02-19	Z	TBI	12.83	13.00	12.72	12.74	-0.23	0	0	11.33	14.00
2024-02-16	Z	TBI	12.83	13.00	12.72	12.74	-0.23	249,534	2,019	11.33	14.00
2024-02-15	Z	TBI	12.70	13.08	12.665	12.97	0.36	237,877	2,344	12.00	14.41
2024-02-14	Z	TBI	12.77	12.88	12.52	12.60	0.03	238,488	2,118	12.00	14.05
2024-02-13	Z	TBI	13.16	13.28	12.53	12.57	-0.98	231,286	1,893	10.55	14.00
2024-02-12	Z	TBI	13.22	13.61	13.22	13.55	0.34	145,211	1,212	10.00	15.46
2024-02-09	Z	TBI	13.27	13.32	13.135	13.22	-0.03	142,525	1,085	11.83	14.00
2024-02-08	Z	TBI	13.06	13.28	12.86	13.25	0.16	152,348	1,027	11.83	14.00
2024-02-07	Z	TBI	13.38	13.39	13.01	13.08	-0.265	149,720	1,087	11.87	14.16
2024-02-06	Z	TBI	13.20	13.50	13.20	13.34	0.12	188,273	1,400	13.00	15.24