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	Q	TCBK	37.50	37.90	37.1692	37.47	0.29	139,055	2,028	15.01	41.95
2024-05-02	Q	TCBK	35.90	37.24	35.875	37.18	1.49	184,947	1,989	32.62	42.07
2024-05-01	Q	TCBK	34.96	36.33	34.62	35.69	0.92	137,640	1,674	31.54	41.95
2024-04-30	Q	TCBK	34.43	34.98	34.42	34.77	-0.01	123,866	1,453	30.00	41.95
2024-04-29	Q	TCBK	34.03	34.99	34.03	34.78	0.93	128,195	1,951	13.94	39.95
2024-04-26	Q	TCBK	33.96	34.69	33.65	33.85	-0.39	120,707	1,489	29.21	43.42
2024-04-25	Q	TCBK	34.45	34.48	33.76	34.24	-0.56	104,281	1,452	31.75	43.42
2024-04-24	Q	TCBK	34.41	34.889	34.20	34.80	-0.08	76,174	1,606	31.75	43.42
2024-04-23	Q	TCBK	34.00	35.18	33.88	34.88	0.71	97,181	2,218	31.75	43.42
2024-04-22	Q	TCBK	33.57	34.29	33.35	34.17	0.59	103,276	1,994	31.75	43.42
2024-04-19	Q	TCBK	31.85	33.62	31.85	33.58	1.51	193,777	3,373	31.75	43.42
2024-04-18	Q	TCBK	31.79	32.6375	31.79	32.07	0.30	170,580	1,848	31.75	43.42
2024-04-17	Q	TCBK	32.07	32.41	31.73	31.77	-0.26	118,919	1,497	31.00	43.42
2024-04-16	Q	TCBK	32.32	32.35	31.81	32.03	-0.51	67,572	1,428	31.85	43.42
2024-04-15	Q	TCBK	32.88	32.88	32.21	32.57	-0.05	71,571	1,409	32.18	43.42
2024-04-12	Q	TCBK	32.52	32.72	32.20	32.62	0.17	62,836	1,427	31.00	36.29
2024-04-11	Q	TCBK	32.74	32.74	31.96	32.45	0.04	103,125	1,412	31.95	43.42
2024-04-10	Q	TCBK	33.38	33.41	31.99	32.41	-2.08	96,128	1,784	31.00	41.95
2024-04-09	Q	TCBK	34.49	34.81	34.395	34.49	0.05	74,247	917	34.19	39.58
2024-04-08	Q	TCBK	34.28	34.62	34.19	34.44	0.36	51,578	819	34.20	34.71
2024-04-05	Q	TCBK	34.27	34.27	33.91	34.08	-0.30	100,981	1,392	13.60	43.42
2024-04-04	Q	TCBK	34.70	35.18	34.31	34.38	0.16	67,582	1,171	33.69	43.42
2024-04-03	Q	TCBK	34.17	34.60	34.10	34.22	-0.37	86,152	1,423	33.54	43.42
2024-04-02	Q	TCBK	35.25	35.38	34.33	34.59	-0.99	118,039	1,929	34.33	34.84
2024-04-01	Q	TCBK	36.75	36.75	35.12	35.58	-1.20	115,298	1,772	35.28	35.79
2024-03-29	Q	TCBK	36.63	37.07	36.46	36.78	0.15	0	0	24.38	37.52
2024-03-28	Q	TCBK	36.63	37.07	36.46	36.78	0.15	149,985	1,244	24.38	37.52
2024-03-27	Q	TCBK	35.19	36.63	35.19	36.63	1.55	77,720	1,030	24.38	43.42
2024-03-26	Q	TCBK	35.33	35.65	34.70	35.08	0.02	67,422	1,262	31.00	41.95
2024-03-25	Q	TCBK	35.21	35.76	34.89	35.06	0.09	50,793	859	34.86	39.77
2024-03-22	Q	TCBK	35.85	35.9899	34.96	34.97	-0.80	126,632	1,391	34.70	35.21
2024-03-21	Q	TCBK	35.38	35.96	35.28	35.77	0.52	131,553	1,413	31.00	40.00
2024-03-20	Q	TCBK	33.32	35.755	33.32	35.25	1.58	104,467	1,483	35.09	35.59
2024-03-19	Q	TCBK	33.60	34.09	33.60	33.67	0.11	100,828	1,117	32.00	40.00
2024-03-18	Q	TCBK	34.43	34.465	33.46	33.56	-0.93	116,661	1,444	32.00	45.95
2024-03-15	Q	TCBK	33.41	34.56	33.41	34.49	1.07	359,066	1,566	34.24	43.42
2024-03-14	Q	TCBK	34.53	34.53	33.28	33.42	-1.34	122,180	1,634	33.12	43.42
2024-03-13	Q	TCBK	34.42	35.334	34.42	34.76	0.15	141,403	1,733	33.96	42.39
2024-03-12	Q	TCBK	34.76	34.76	34.145	34.61	-0.33	182,579	1,847	33.96	39.63
2024-03-11	Q	TCBK	35.27	35.475	34.87	34.94	-0.45	67,200	1,264	33.96	42.38
2024-03-08	Q	TCBK	35.97	36.07	35.11	35.39	0.16	76,474	1,405	33.41	39.91
2024-03-07	Q	TCBK	35.32	36.075	34.83	35.23	0.61	99,023	1,537	33.96	42.39
2024-03-06	Q	TCBK	36.27	36.27	34.055	34.95	-1.32	467,097	4,991	34.00	39.38
2024-03-05	Q	TCBK	34.75	36.735	34.75	36.27	1.13	209,274	3,211	33.96	43.42
2024-03-04	Q	TCBK	34.94	37.39	34.22	35.14	2.07	523,979	5,892	33.41	39.41
2024-03-01	Q	TCBK	33.015	33.29	32.535	33.065	-0.345	107,618	1,885	24.71	43.42
2024-02-29	Q	TCBK	33.88	34.23	33.28	33.41	0.35	89,837	1,612	24.71	43.42
2024-02-28	Q	TCBK	33.11	33.3899	32.79	33.06	-0.38	85,782	1,202	24.71	43.42
2024-02-27	Q	TCBK	33.77	34.14	33.16	33.44	0.14	72,495	1,238	13.33	43.42
2024-02-26	Q	TCBK	33.87	33.965	32.85	33.30	-0.65	91,343	1,574	13.34	43.42
2024-02-23	Q	TCBK	33.75	34.3192	33.355	33.95	0.29	79,636	1,216	29.32	38.88
2024-02-22	Q	TCBK	34.05	34.34	33.45	33.66	-0.55	89,157	1,328	24.71	43.42
2024-02-21	Q	TCBK	34.75	34.81	34.01	34.21	-0.74	77,651	1,184	24.71	43.60
2024-02-20	Q	TCBK	34.66	35.53	34.415	34.95	-0.25	121,435	1,596	28.77	43.42
2024-02-19	Q	TCBK	35.47	35.94	35.16	35.20	-0.73	0	0	24.71	43.60
2024-02-16	Q	TCBK	35.47	35.94	35.16	35.20	-0.73	85,047	1,298	24.71	43.60
2024-02-15	Q	TCBK	34.92	36.10	34.81	35.93	1.34	108,716	1,509	24.71	57.39
2024-02-14	Q	TCBK	34.90	35.29	34.0901	34.59	0.11	94,527	1,064	24.71	55.31
2024-02-13	Q	TCBK	34.56	35.95	33.91	34.48	-1.75	235,225	2,545	29.32	54.97
2024-02-12	Q	TCBK	34.59	36.29	34.59	36.23	1.51	177,217	2,593	29.32	57.98
2024-02-09	Q	TCBK	33.54	34.73	32.87	34.72	1.26	141,784	2,099	24.71	55.44
2024-02-08	Q	TCBK	33.79	34.185	33.44	33.46	-0.46	173,532	1,938	13.40	45.36
2024-02-07	Q	TCBK	34.15	34.55	33.22	33.92	-0.34	103,698	1,524	24.71	54.24