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	TEO	8.10	8.58	8.00	8.58	0.67	432,909	2,208	7.05	9.35
2024-05-02	Z	TEO	8.12	8.13	7.86	7.91	-0.03	123,347	649	7.60	8.99
2024-05-01	Z	TEO	7.83	8.00	7.59	7.94	0.22	97,544	633	6.61	9.08
2024-04-30	Z	TEO	7.89	8.07	7.724	7.75	-0.16	177,700	1,103	6.89	8.78
2024-04-29	Z	TEO	7.91	8.03	7.835	7.92	-0.07	119,427	733	6.45	9.05
2024-04-26	Z	TEO	7.70	8.09	7.56	7.99	0.36	266,509	528	7.01	8.93
2024-04-25	Z	TEO	7.55	7.70	7.55	7.62	-0.04	42,170	266	6.65	8.69
2024-04-24	Z	TEO	7.91	7.91	7.49	7.62	-0.18	89,291	471	6.57	8.80
2024-04-23	Z	TEO	7.81	8.04	7.635	7.80	0.04	181,829	545	7.00	8.80
2024-04-22	Z	TEO	7.30	7.76	7.13	7.72	0.545	251,850	964	6.68	9.22
2024-04-19	Z	TEO	7.09	7.27	6.93	7.18	0.16	132,053	665	6.36	8.47
2024-04-18	Z	TEO	7.17	7.21	6.90	7.02	-0.06	71,047	422	6.91	8.00
2024-04-17	Z	TEO	7.255	7.28	6.85	7.05	-0.20	93,554	473	6.85	8.49
2024-04-16	Z	TEO	7.02	7.34	6.78	7.23	0.20	243,742	1,285	6.85	8.35
2024-04-15	Z	TEO	7.569	7.58	6.9901	7.03	-0.51	244,304	815	6.40	7.73
2024-04-12	Z	TEO	7.79	7.79	7.4512	7.54	-0.271	107,564	396	6.77	8.67
2024-04-11	Z	TEO	8.00	8.105	7.70	7.80	-0.155	190,558	711	6.96	9.04
2024-04-10	Z	TEO	8.17	8.40	7.91	7.97	-0.17	283,675	851	7.09	9.21
2024-04-09	Z	TEO	8.13	8.63	7.87	8.10	0.02	511,683	893	7.10	9.28
2024-04-08	Z	TEO	7.96	8.33	7.8685	8.08	0.08	350,596	780	6.91	9.15
2024-04-05	Z	TEO	7.99	8.1999	7.96	8.00	-0.04	387,798	942	6.94	9.09
2024-04-04	Z	TEO	8.10	8.35	7.96	8.01		240,098	849	6.96	9.22
2024-04-03	Z	TEO	7.71	8.09	7.68	8.00	0.27	500,838	836	7.32	9.22
2024-04-02	Z	TEO	7.55	7.78	7.5334	7.72	0.02	81,652	334	6.69	8.89
2024-04-01	Z	TEO	7.83	7.934	7.63	7.70	-0.18	55,989	339	6.77	8.81
2024-03-29	Z	TEO	7.70	7.99	7.6594	7.95	0.23	0	0	6.69	8.89
2024-03-28	Z	TEO	7.70	7.99	7.6594	7.95	0.23	58,428	428	6.69	8.89
2024-03-27	Z	TEO	7.75	7.79	7.49	7.72	-0.08	53,233	168	7.52	8.59
2024-03-26	Z	TEO	7.89	7.89	7.61	7.75	-0.03	35,255	306	6.42	8.58
2024-03-25	Z	TEO	7.82	8.08	7.74	7.75	-0.19	182,544	672	7.05	9.22
2024-03-22	Z	TEO	8.09	8.09	7.864	7.95	-0.06	26,512	209	7.14	9.17
2024-03-21	Z	TEO	7.97	8.20	7.84	7.97	0.03	184,706	624	6.97	9.13
2024-03-20	Z	TEO	7.73	8.01	7.29	7.97	0.24	122,401	501	7.22	8.12
2024-03-19	Z	TEO	7.76	7.99	7.54	7.75	0.01	77,066	481	6.77	8.12
2024-03-18	Z	TEO	7.75	7.90	7.435	7.79	0.168	180,332	505	6.72	8.12
2024-03-15	Z	TEO	6.95	7.6751	6.95	7.62	0.52	226,520	861	7.12	8.53
2024-03-14	Z	TEO	6.98	7.24	6.88	7.05	0.109	148,942	553	6.12	8.07
2024-03-13	Z	TEO	6.73	7.18	6.73	6.98	0.24	133,758	526	6.13	8.07
2024-03-12	Z	TEO	6.62	6.84	6.32	6.73	0.21	105,725	680	6.73	7.48
2024-03-11	Z	TEO	6.76	6.94	6.49	6.53	-0.28	103,611	383	5.78	7.48
2024-03-08	Z	TEO	6.49	6.9999	6.49	6.80	0.26	122,828	504	6.51	6.93
2024-03-07	Z	TEO	6.94	6.94	6.46	6.55	-0.30	124,025	408	5.70	7.59
2024-03-06	Z	TEO	7.18	7.33	6.86	6.87	-0.19	172,922	782	6.11	8.14
2024-03-05	Z	TEO	7.28	7.34	7.0351	7.06	-0.20	69,548	306	6.28	8.81
2024-03-04	Z	TEO	7.43	7.55	7.19	7.28	-0.049	110,443	524	5.95	8.12
2024-03-01	Z	TEO	7.365	7.55	7.2317	7.36	0.11	52,460	513	5.95	8.81
2024-02-29	Z	TEO	7.21	7.51	7.20	7.25	0.05	156,073	731	6.04	8.68
2024-02-28	Z	TEO	7.34	7.46	7.21	7.22	-0.19	107,433	426	6.23	8.30
2024-02-27	Z	TEO	7.87	7.99	7.37	7.41	-0.45	152,030	783	6.25	8.03
2024-02-26	Z	TEO	7.73	8.00	7.73	7.88	0.05	188,601	553	5.95	8.12
2024-02-23	Z	TEO	7.905	8.10	7.59	7.83	-0.11	252,362	753	7.10	8.12
2024-02-22	Z	TEO	7.61	8.00	7.61	7.94	0.28	144,843	574	6.86	8.68
2024-02-21	Z	TEO	7.61	7.89	7.58	7.66	0.16	59,364	312	6.47	8.72
2024-02-20	Z	TEO	7.65	8.00	7.53	7.53	-0.17	339,987	620	6.50	8.12
2024-02-19	Z	TEO	7.79	7.96	7.65	7.73	-0.06	0	0	6.20	8.32
2024-02-16	Z	TEO	7.79	7.96	7.65	7.73	-0.06	327,363	543	6.20	8.32
2024-02-15	Z	TEO	7.56	7.84	7.51	7.80	0.20	48,162	319	6.54	8.46
2024-02-14	Z	TEO	7.36	7.69	7.2501	7.60	0.25	67,232	464	6.64	8.00
2024-02-13	Z	TEO	7.18	7.368	7.18	7.35	-0.15	43,800	261	6.64	8.12
2024-02-12	Z	TEO	7.31	7.51	7.25	7.50	0.11	29,523	217	5.95	8.04
2024-02-09	Z	TEO	6.90	7.42	6.90	7.38	0.40	152,095	751	6.23	8.74
2024-02-08	Z	TEO	7.172	7.30	6.91	6.98	-0.26	133,011	944	6.32	7.63
2024-02-07	Z	TEO	7.52	7.71	7.14	7.22	-0.51	176,071	1,113	6.64	8.23
2024-02-06	Z	TEO	7.5967	7.79	7.45	7.76	0.20	73,901	390	6.41	8.42
2024-02-05	Z	TEO	7.86	7.99	7.42	7.56	-0.30	120,265	737	6.41	8.74