Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	TCX	17.76	18.40	17.66	18.05	0.38	27,144	559	15.62	18.75
2024-04-30	Q	TCX	17.66	17.78	17.50	17.67	-0.28	36,878	600	14.45	18.75
2024-04-29	Q	TCX	17.90	18.31	17.84	17.95		11,343	330	14.45	20.35
2024-04-26	Q	TCX	18.015	18.23	17.89	17.95	0.11	16,239	376	15.61	20.35
2024-04-25	Q	TCX	17.68	17.94	17.35	17.84	-0.08	34,441	597	14.45	38.52
2024-04-24	Q	TCX	17.5734	18.01	17.385	17.92	0.32	39,929	423	14.45	20.35
2024-04-23	Q	TCX	17.49	18.03	17.49	17.60	-0.02	21,921	505	14.45	38.42
2024-04-22	Q	TCX	17.91	18.10	17.45	17.62	0.11	33,350	539	14.45	38.24
2024-04-19	Q	TCX	17.35	17.845	17.30	17.51	0.04	26,401	643	14.45	20.35
2024-04-18	Q	TCX	17.28	17.79	17.25	17.47	-0.03	48,043	683	14.45	18.20
2024-04-17	Q	TCX	18.25	18.40	17.26	17.50	-0.93	45,630	764	15.32	19.97
2024-04-16	Q	TCX	17.88	18.69	17.86	18.43	0.63	28,485	637	17.00	38.11
2024-04-15	Q	TCX	18.00	18.03	17.72	17.83	-0.18	35,879	569	17.00	38.14
2024-04-12	Q	TCX	17.50	18.59	17.50	18.01	0.44	37,086	504	17.00	18.75
2024-04-11	Q	TCX	17.59	17.82	17.24	17.57	0.05	21,399	374	17.00	21.71
2024-04-10	Q	TCX	17.43	17.83	17.39	17.52	-0.56	42,664	567	17.00	19.82
2024-04-09	Q	TCX	18.02	18.24	17.825	18.08	0.27	20,359	398	15.74	20.00
2024-04-08	Q	TCX	17.77	18.04	17.37	17.81	-0.14	27,837	361	17.00	20.63
2024-04-05	Q	TCX	17.64	18.02	17.64	17.95	0.25	40,246	475	15.46	20.00
2024-04-04	Q	TCX	18.3584	18.79	17.61	17.70	-0.45	40,028	565	17.00	21.02
2024-04-03	Q	TCX	18.15	18.64	18.04	18.15	0.25	23,160	316	17.00	38.90
2024-04-02	Q	TCX	18.13	18.1499	17.39	17.90	-0.58	61,185	828	17.54	21.62
2024-04-01	Q	TCX	18.88	18.88	18.16	18.48	-0.08	30,319	667	17.00	18.85
2024-03-29	Q	TCX	18.50	18.94	18.45	18.56	0.01	0	0	17.00	20.63
2024-03-28	Q	TCX	18.50	18.94	18.45	18.56	0.01	22,131	472	17.00	20.63
2024-03-27	Q	TCX	17.91	18.63	17.86	18.55	0.68	28,357	386	17.00	21.72
2024-03-26	Q	TCX	17.67	18.05	17.51	17.87	0.23	36,144	486	17.00	20.63
2024-03-25	Q	TCX	18.26	18.33	17.50	17.64	-0.63	41,836	776	17.54	23.88
2024-03-22	Q	TCX	18.50	18.67	17.76	18.27	-0.23	36,689	574	17.00	23.88
2024-03-21	Q	TCX	18.44	18.78	18.18	18.50	0.03	47,636	756	17.00	20.63
2024-03-20	Q	TCX	17.94	18.54	17.665	18.47	0.45	47,751	862	17.00	21.71
2024-03-19	Q	TCX	17.46	18.15	17.46	18.02	0.29	35,286	562	17.00	20.63
2024-03-18	Q	TCX	17.82	18.12	17.50	17.73	-0.19	57,324	557	11.00	20.63
2024-03-15	Q	TCX	17.82	18.23	17.67	17.92	-0.07	64,226	676	17.00	23.88
2024-03-14	Q	TCX	17.95	18.46	17.755	17.99	-0.05	64,597	828	17.00	23.88
2024-03-13	Q	TCX	18.47	18.82	18.00	18.04	-0.62	44,159	677	17.00	22.00
2024-03-12	Q	TCX	18.565	18.73	18.48	18.66	0.06	73,371	700	17.00	22.00
2024-03-11	Q	TCX	18.58	19.01	18.40	18.60	-0.29	64,597	837	17.00	22.00
2024-03-08	Q	TCX	18.95	19.35	18.65	18.89	0.10	37,116	583	16.00	23.88
2024-03-07	Q	TCX	18.67	19.01	18.59	18.79	0.14	34,705	508	16.00	23.88
2024-03-06	Q	TCX	18.14	18.65	17.20	18.65	0.62	116,146	1,296	16.00	23.88
2024-03-05	Q	TCX	18.03	18.10	17.59	18.03	-0.43	136,232	1,389	7.20	22.00
2024-03-04	Q	TCX	18.62	18.76	17.69	18.46	-0.14	62,806	794	16.00	22.00
2024-03-01	Q	TCX	18.88	18.88	18.23	18.60	-0.30	22,376	457	16.00	23.88
2024-02-29	Q	TCX	19.36	19.36	18.69	18.90	-0.09	84,586	706	7.58	22.00
2024-02-28	Q	TCX	18.31	19.18	18.31	18.99	0.21	52,938	522	16.00	22.00
2024-02-27	Q	TCX	18.48	19.2206	18.01	18.78	0.13	57,424	665	12.01	23.88
2024-02-26	Q	TCX	20.00	20.4862	18.23	18.65	-1.84	87,514	877	17.50	38.95
2024-02-23	Q	TCX	21.90	21.90	20.19	20.49	-0.86	48,045	566	19.90	32.91
2024-02-22	Q	TCX	21.62	21.735	20.83	21.35	-0.37	17,064	370	21.35	33.93
2024-02-21	Q	TCX	22.17	22.50	21.45	21.72	-0.26	20,434	387	20.60	38.85
2024-02-20	Q	TCX	21.38	22.115	21.38	21.98	0.14	14,709	276	20.60	34.97
2024-02-19	Q	TCX	22.40	22.88	21.77	21.84	-0.47	0	0	20.60	35.26
2024-02-16	Q	TCX	22.40	22.88	21.77	21.84	-0.47	21,879	799	20.60	35.26
2024-02-15	Q	TCX	21.135	22.31	20.94	22.31	1.19	32,987	487	20.60	35.28
2024-02-14	Q	TCX	20.46	21.195	20.45	21.12	0.91	15,866	428	19.90	33.55
2024-02-13	Q	TCX	21.44	21.94	20.005	20.21	-2.05	23,656	349	19.90	32.10
2024-02-12	Q	TCX	22.30	22.70	21.90	22.26	-0.10	22,775	434	20.50	32.10
2024-02-09	Q	TCX	21.98	22.78	21.88	22.36	0.22	24,691	554	22.10	35.72
2024-02-08	Q	TCX	21.70	22.702	21.70	22.14	0.16	15,354	284	20.50	35.72
2024-02-07	Q	TCX	21.50	22.34	21.41	21.98	0.65	61,924	737	20.50	35.40
2024-02-06	Q	TCX	22.11	22.11	20.72	21.33	0.10	20,196	513	20.50	34.17
2024-02-05	Q	TCX	22.77	23.10	21.14	21.23	-2.07	19,077	401	20.50	34.36