Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TDS	15.53	16.01	15.33	15.78	0.23	652,304	5,764	14.25	17.47
2024-04-25	Z	TDS	15.92	15.98	15.30	15.54	-0.52	902,833	7,960	13.04	17.47
2024-04-24	Z	TDS	15.64	16.07	15.52	16.07	0.35	716,921	6,694	13.04	17.74
2024-04-23	Z	TDS	15.55	16.09	15.41	15.71	0.15	712,707	5,813	13.04	17.00
2024-04-22	Z	TDS	15.50	15.70	15.27	15.57	0.18	763,374	6,045	13.04	17.60
2024-04-19	Z	TDS	15.15	15.47	15.15	15.37	0.22	947,754	7,122	13.04	16.81
2024-04-18	Z	TDS	14.97	15.24	14.87	15.15	0.20	700,749	6,531	14.91	15.35
2024-04-17	Z	TDS	15.20	15.67	14.95	14.96	-0.10	696,412	5,544	13.04	16.23
2024-04-16	Z	TDS	15.24	15.34	14.96	15.06	-0.32	658,994	6,290	14.88	16.65
2024-04-15	Z	TDS	15.63	15.71	15.18	15.37	-0.28	952,051	5,724	15.14	16.93
2024-04-12	Z	TDS	16.04	16.095	15.635	15.65	-0.41	667,334	4,375	15.65	15.85
2024-04-11	Z	TDS	15.72	16.10	15.66	16.05	0.36	810,886	5,309	12.14	17.54
2024-04-10	Z	TDS	15.36	16.08	15.14	15.68	-0.11	808,211	5,983	13.48	17.91
2024-04-09	Z	TDS	15.50	15.815	15.27	15.78	0.33	702,422	4,938	13.96	18.23
2024-04-08	Z	TDS	15.67	15.93	15.43	15.44	-0.226	779,555	4,193	15.65	17.31
2024-04-05	Z	TDS	15.64	15.82	15.51	15.67	-0.04	744,317	5,860	12.14	18.29
2024-04-04	Z	TDS	16.36	16.376	15.68	15.70	-0.54	742,129	6,263	15.49	17.45
2024-04-03	Z	TDS	15.81	16.42	15.81	16.24	0.32	710,106	6,629	14.56	16.50
2024-04-02	Z	TDS	15.56	16.16	15.50	15.91	0.23	945,732	6,217	12.85	16.23
2024-04-01	Z	TDS	16.05	16.05	15.595	15.67	-0.35	537,302	4,842	15.53	15.87
2024-03-29	Z	TDS	15.98	16.19	15.86	16.02	0.16	0	0	15.80	16.25
2024-03-28	Z	TDS	15.98	16.19	15.86	16.02	0.16	1,144,656	5,208	15.80	16.25
2024-03-27	Z	TDS	15.76	16.08	15.57	15.86	0.13	861,600	4,821	15.50	17.20
2024-03-26	Z	TDS	16.21	16.25	15.69	15.73	-0.39	620,667	4,054	14.28	18.18
2024-03-25	Z	TDS	15.89	16.241	15.89	16.13	0.40	540,204	4,258	13.25	18.36
2024-03-22	Z	TDS	16.10	16.10	15.645	15.73	-0.325	576,443	4,434	15.59	17.33
2024-03-21	Z	TDS	16.37	16.80	15.95	16.05	-0.11	1,067,995	5,469	14.02	17.00
2024-03-20	Z	TDS	15.56	16.215	15.475	16.16	0.54	654,099	4,261	14.22	18.44
2024-03-19	Z	TDS	15.33	15.66	14.93	15.65	0.22	951,475	6,488	14.00	17.72
2024-03-18	Z	TDS	15.41	15.62	15.045	15.43		1,033,305	5,384	15.00	17.43
2024-03-15	Z	TDS	15.77	16.03	15.43	15.43	-0.235	2,046,287	5,479	14.01	19.33
2024-03-14	Z	TDS	15.96	16.00	15.545	15.67	-0.22	848,415	5,192	14.01	17.74
2024-03-13	Z	TDS	15.72	16.19	15.72	16.09	0.39	621,020	3,947	15.95	16.27
2024-03-12	Z	TDS	15.70	16.06	15.50	15.72	-0.035	616,351	4,602	15.57	15.88
2024-03-11	Z	TDS	15.95	16.11	15.73	15.75	-0.19	730,030	5,485	15.70	17.78
2024-03-08	Z	TDS	15.70	15.99	15.58	15.93	0.40	740,153	5,082	14.44	16.36
2024-03-07	Z	TDS	15.54	15.84	15.359	15.53	0.17	955,810	3,657	15.38	17.05
2024-03-06	Z	TDS	15.44	15.52	15.04	15.36	0.14	1,391,956	3,889	15.17	16.83
2024-03-05	Z	TDS	15.50	15.68	15.20	15.22	-0.33	993,933	5,759	13.74	20.51
2024-03-04	Z	TDS	15.41	15.715	15.16	15.55	0.14	763,609	5,260	14.01	18.70
2024-03-01	Z	TDS	15.19	15.41	14.85	15.41	0.11	800,770	4,570	13.54	17.16
2024-02-29	Z	TDS	14.94	15.58	14.90	15.30	0.385	1,178,537	6,041	15.00	17.31
2024-02-28	Z	TDS	14.71	15.36	14.58	14.93	0.15	1,142,584	5,687	13.60	15.52
2024-02-27	Z	TDS	14.65	14.85	14.305	14.77	0.21	979,984	5,481	13.27	15.16
2024-02-26	Z	TDS	14.04	14.665	13.92	14.55	0.525	1,106,437	6,508	13.15	16.18
2024-02-23	Z	TDS	14.32	14.58	14.015	14.03	-0.395	1,248,180	4,800	13.93	14.12
2024-02-22	Z	TDS	14.57	14.85	14.06	14.42	-0.22	1,573,219	6,000	14.26	14.52
2024-02-21	Z	TDS	14.24	14.77	14.0878	14.65	0.265	1,291,574	7,482	14.01	16.00
2024-02-20	Z	TDS	13.91	15.55	13.69	14.39	0.34	2,145,134	10,627	14.10	15.00
2024-02-19	Z	TDS	17.05	17.36	13.8101	14.04	-4.405	0	0	12.81	15.52
2024-02-16	Z	TDS	17.05	17.36	13.8101	14.04	-4.405	4,967,430	20,943	12.81	15.52
2024-02-15	Z	TDS	18.70	19.11	18.23	18.44	-0.33	956,971	6,133	18.18	21.21
2024-02-14	Z	TDS	18.46	18.79	18.21	18.77	0.63	715,402	5,440	16.55	21.08
2024-02-13	Z	TDS	18.59	18.85	18.005	18.14	-1.00	1,167,120	7,842	18.00	19.48
2024-02-12	Z	TDS	18.64	19.275	18.64	19.14	0.59	922,103	4,938	16.83	21.21
2024-02-09	Z	TDS	18.47	18.70	18.0932	18.55	0.09	650,587	4,852	16.97	20.88
2024-02-08	Z	TDS	18.01	18.60	18.01	18.46	0.265	873,573	5,347	18.00	20.88
2024-02-07	Z	TDS	18.71	18.71	18.09	18.19	-0.55	877,537	5,809	17.60	19.74
2024-02-06	Z	TDS	18.72	19.06	18.47	18.74	-0.05	1,008,894	6,781	16.69	21.03
2024-02-05	Z	TDS	18.90	18.955	18.46	18.78	-0.45	1,260,879	5,974	16.63	21.71
2024-02-02	Z	TDS	18.91	19.7647	18.91	19.23	0.03	910,705	5,687	18.26	21.75
2024-02-01	Z	TDS	19.20	19.5883	19.00	19.20	0.02	806,301	6,396	17.20	21.80
2024-01-31	Z	TDS	19.18	19.74	18.95	19.21	-0.03	1,006,965	5,928	17.44	19.44
2024-01-30	Z	TDS	18.98	19.44	18.62	19.24	0.06	1,076,830	6,643	17.43	21.60
2024-01-29	Z	TDS	20.08	20.08	19.02	19.18	-0.90	965,094	6,375	17.35	21.92