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	TEL	141.65	142.94	140.26	142.00	1.99	1,197,854	13,596	137.00	143.02
2024-05-02	Z	TEL	141.03	141.765	137.61	140.01	0.56	1,719,689	16,836	120.34	152.44
2024-05-01	Z	TEL	140.26	141.99	139.42	139.45	-2.04	1,410,158	13,840	137.27	143.74
2024-04-30	Z	TEL	142.61	143.45	141.43	141.48	-1.38	2,083,966	16,197	139.54	143.69
2024-04-29	Z	TEL	141.51	142.82	141.44	142.82	2.56	1,695,099	16,716	126.21	145.83
2024-04-26	Z	TEL	141.15	141.96	140.02	140.21	-0.355	2,653,836	23,547	139.56	141.06
2024-04-25	Z	TEL	141.36	141.45	138.49	140.48	0.44	3,219,400	23,508	131.59	160.08
2024-04-24	Z	TEL	141.96	142.60	138.37	140.00	-3.24	5,767,072	42,142	128.03	160.08
2024-04-23	Z	TEL	143.99	145.61	142.98	143.23	-0.62	2,993,614	25,723	142.35	160.08
2024-04-22	Z	TEL	141.47	144.11	140.39	143.77	3.255	3,026,221	21,733	142.51	161.52
2024-04-19	Z	TEL	140.65	141.33	140.115	140.55	0.05	4,138,031	25,326	139.67	141.15
2024-04-18	Z	TEL	141.75	142.65	140.29	140.48	-0.99	2,295,878	19,566	139.56	141.04
2024-04-17	Z	TEL	143.56	143.76	140.925	141.48	-1.42	1,865,331	17,656	140.84	155.43
2024-04-16	Z	TEL	142.10	143.95	141.8275	142.85	0.795	1,794,691	22,047	142.48	157.61
2024-04-15	Z	TEL	144.97	145.44	141.54	142.00	-0.98	1,455,046	17,183	141.60	142.74
2024-04-12	Z	TEL	145.07	145.99	142.80	142.98	-3.715	1,946,577	16,921	137.00	144.63
2024-04-11	Z	TEL	145.78	146.96	143.72	146.71	1.77	1,322,095	14,165	146.32	147.51
2024-04-10	Z	TEL	145.64	146.44	144.16	144.94	-2.959	3,264,813	16,722	143.18	146.89
2024-04-09	Z	TEL	147.24	147.98	146.34	147.87	3.075	1,541,366	18,197	148.00	172.59
2024-04-08	Z	TEL	145.53	145.70	144.47	144.78	0.19	1,209,816	15,857	144.08	145.58
2024-04-05	Z	TEL	144.73	145.79	143.46	144.65	0.185	1,105,711	13,764	143.89	157.85
2024-04-04	Z	TEL	147.87	147.96	143.915	144.48	-1.175	2,106,806	18,612	143.87	147.37
2024-04-03	Z	TEL	142.82	145.77	142.82	145.68	3.07	1,753,859	14,786	144.31	159.00
2024-04-02	Z	TEL	142.29	143.35	141.74	142.69	-1.22	1,850,289	16,773	141.91	156.56
2024-04-01	Z	TEL	145.105	145.25	143.615	143.96	-1.27	1,371,202	12,943	143.03	144.54
2024-03-29	Z	TEL	145.65	146.24	144.86	145.24	0.19	0	0	144.51	146.04
2024-03-28	Z	TEL	145.65	146.24	144.86	145.24	0.19	1,544,809	13,739	144.51	146.04
2024-03-27	Z	TEL	142.73	145.24	142.73	144.93	3.12	2,502,180	18,529	144.28	145.48
2024-03-26	Z	TEL	141.66	142.28	141.4375	141.63	0.05	1,625,462	11,286	137.00	143.71
2024-03-25	Z	TEL	144.00	144.00	141.59	141.61	-1.71	1,757,543	13,961	127.39	161.52
2024-03-22	Z	TEL	143.89	144.44	143.12	143.31	-0.70	1,526,739	13,659	129.70	144.01
2024-03-21	Z	TEL	142.67	145.02	142.48	143.99	2.67	3,178,910	20,017	143.99	144.91
2024-03-20	Z	TEL	140.99	142.00	140.08	141.33	0.63	1,772,564	14,224	140.93	142.44
2024-03-19	Z	TEL	139.86	141.44	139.77	140.67	0.67	2,137,142	16,359	139.76	141.98
2024-03-18	Z	TEL	140.09	141.49	139.90	140.00	0.835	2,565,389	17,397	139.06	282.28
2024-03-15	Z	TEL	138.16	139.84	138.16	139.16	-0.30	2,979,157	13,919	137.79	140.05
2024-03-14	Z	TEL	140.98	141.29	138.895	139.45	-1.925	1,716,172	16,154	138.02	150.00
2024-03-13	Z	TEL	141.04	141.865	140.59	141.39	0.795	1,582,015	14,707	137.00	142.37
2024-03-12	Z	TEL	142.13	142.13	140.24	140.54	-0.53	1,653,096	13,272	139.95	141.22
2024-03-11	Z	TEL	139.46	141.46	139.46	141.03	0.50	2,153,553	14,471	131.88	147.00
2024-03-08	Z	TEL	142.85	143.27	140.365	140.53	-1.91	2,069,071	14,370	139.90	141.16
2024-03-07	Z	TEL	142.00	143.08	141.73	142.46	1.04	1,874,094	14,208	141.86	155.38
2024-03-06	Z	TEL	141.83	143.265	141.34	141.41	1.10	3,034,411	17,785	126.21	159.56
2024-03-05	Z	TEL	142.25	143.305	139.75	140.24	-2.82	2,254,265	15,905	127.62	140.83
2024-03-04	Z	TEL	143.65	144.11	143.04	143.06	-0.675	2,295,703	15,955	135.00	151.36
2024-03-01	Z	TEL	143.055	144.17	142.35	143.73	0.17	1,626,660	13,132	128.46	157.87
2024-02-29	Z	TEL	144.07	144.47	143.07	143.56	0.47	2,693,364	16,193	58.07	161.52
2024-02-28	Z	TEL	143.03	144.11	142.67	143.10	-0.51	1,634,303	11,153	137.00	144.20
2024-02-27	Z	TEL	143.83	144.425	143.075	143.63	0.85	2,799,863	13,315	142.95	156.58
2024-02-26	Z	TEL	143.17	143.69	142.62	142.79	-0.33	1,963,836	11,439	129.94	143.37
2024-02-23	Z	TEL	144.00	144.33	142.45	143.11	-0.58	1,273,462	12,515	142.27	143.54
2024-02-22	Z	TEL	143.55	144.03	142.21	143.63	2.89	1,700,504	13,237	142.34	151.36
2024-02-21	Z	TEL	140.25	140.93	139.76	140.74	0.54	1,789,349	14,613	56.32	161.52
2024-02-20	Z	TEL	141.04	141.44	139.36	140.22	-2.17	2,012,768	14,823	137.00	145.80
2024-02-19	Z	TEL	143.22	144.06	142.305	142.40	-0.76	0	0	129.32	142.70
2024-02-16	Z	TEL	143.22	144.06	142.305	142.40	-0.76	1,951,760	10,878	129.32	142.70
2024-02-15	Z	TEL	142.80	144.63	142.77	143.17	0.94	2,587,862	16,086	57.26	161.52
2024-02-14	Z	TEL	141.92	142.96	141.12	142.80	2.17	2,789,908	15,230	141.27	155.82
2024-02-13	Z	TEL	141.19	142.06	139.31	140.74	-2.55	1,953,329	15,183	137.00	151.36
2024-02-12	Z	TEL	143.94	145.01	143.0775	143.29	-0.755	2,281,558	13,447	140.00	151.36
2024-02-09	Z	TEL	143.16	144.45	142.74	144.05	0.92	1,401,721	10,547	143.64	144.63
2024-02-08	Z	TEL	142.20	143.25	141.53	143.11	1.11	1,781,077	14,000	57.27	145.00
2024-02-07	Z	TEL	141.80	142.49	140.85	141.99	0.44	3,090,594	20,678	56.77	161.52
2024-02-06	Z	TEL	140.76	141.79	140.11	141.55	0.76	1,885,548	14,602	141.03	142.15