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	Q	TER	110.44	114.67	110.27	114.13	5.22	5,204,767	44,681	113.39	117.14
2024-04-25	Q	TER	107.42	109.84	104.00	108.91	8.21	7,876,561	71,392	108.00	199.99
2024-04-24	Q	TER	102.09	102.67	99.47	100.70	0.85	2,434,473	28,262	101.63	109.30
2024-04-23	Q	TER	98.05	100.35	98.05	99.85	2.13	1,927,841	26,821	99.67	101.00
2024-04-22	Q	TER	97.10	98.70	96.20	97.76	1.79	2,302,910	30,802	96.79	106.08
2024-04-19	Q	TER	100.13	100.66	95.80	95.97	-4.23	2,919,821	29,911	95.53	97.82
2024-04-18	Q	TER	101.42	102.56	100.02	100.20	-1.87	2,113,832	29,538	99.90	103.30
2024-04-17	Q	TER	104.62	104.925	101.54	102.07	-2.86	2,237,572	30,601	102.32	104.09
2024-04-16	Q	TER	104.96	106.19	103.89	104.93	0.51	1,269,361	19,902	104.91	108.32
2024-04-15	Q	TER	107.44	107.985	103.94	104.44	-1.43	1,605,169	19,101	103.60	116.68
2024-04-12	Q	TER	107.61	108.72	105.24	105.87	-3.59	1,840,509	25,302	105.00	108.51
2024-04-11	Q	TER	107.68	109.53	105.82	109.46	3.06	1,905,288	26,436	107.56	112.00
2024-04-10	Q	TER	108.35	109.085	105.77	106.40	-4.79	1,516,892	27,142	105.54	106.64
2024-04-09	Q	TER	108.94	111.26	108.705	111.19	3.37	1,439,423	20,173	108.50	116.95
2024-04-08	Q	TER	107.96	109.16	107.665	107.82	0.55	1,154,673	16,038	107.15	108.56
2024-04-05	Q	TER	105.87	107.73	105.70	107.27	1.32	1,143,892	18,693	107.30	107.88
2024-04-04	Q	TER	110.66	111.05	105.61	105.95	-2.96	2,475,768	30,319	105.50	139.19
2024-04-03	Q	TER	108.96	110.415	108.48	108.85	-1.29	1,595,551	20,900	108.50	124.83
2024-04-02	Q	TER	111.27	111.685	109.28	110.14	-2.81	1,187,268	19,048	108.25	115.20
2024-04-01	Q	TER	112.85	114.83	111.88	112.95	0.12	1,346,617	21,019	112.84	114.83
2024-03-29	Q	TER	111.64	113.28	111.57	112.83	1.29	0	0	112.00	113.50
2024-03-28	Q	TER	111.64	113.28	111.57	112.83	1.29	2,046,945	25,301	112.00	113.50
2024-03-27	Q	TER	108.99	111.68	108.52	111.54	3.40	1,256,522	16,749	110.20	112.80
2024-03-26	Q	TER	109.18	110.22	107.99	108.14	-0.76	1,732,735	22,219	107.60	108.31
2024-03-25	Q	TER	108.79	110.25	108.62	108.90	-1.85	1,561,847	21,685	106.12	109.00
2024-03-22	Q	TER	110.92	112.27	110.67	110.75	-0.70	1,812,698	23,534	110.00	111.12
2024-03-21	Q	TER	109.36	113.00	108.85	111.45	4.34	2,562,307	29,862	109.97	113.00
2024-03-20	Q	TER	104.15	107.80	104.15	107.11	3.63	2,435,215	30,005	107.11	108.20
2024-03-19	Q	TER	101.82	103.79	101.5017	103.48	0.62	2,253,296	22,815	103.45	104.00
2024-03-18	Q	TER	104.25	105.24	102.69	102.86	-0.20	1,767,185	16,047	102.14	111.55
2024-03-15	Q	TER	102.61	104.34	102.5335	103.06	-0.79	3,409,721	20,972	103.00	117.45
2024-03-14	Q	TER	105.83	106.23	102.74	103.85	-1.60	1,646,686	17,667	103.25	105.00
2024-03-13	Q	TER	106.69	108.32	104.81	105.45	-2.75	1,808,389	22,806	105.32	106.51
2024-03-12	Q	TER	107.04	108.42	105.2539	108.20	1.85	1,505,425	20,004	106.26	108.66
2024-03-11	Q	TER	105.81	106.60	104.56	106.35	0.23	1,565,582	19,161	106.35	106.59
2024-03-08	Q	TER	110.56	110.92	106.08	106.12	-3.87	1,632,597	19,069	106.12	110.40
2024-03-07	Q	TER	107.23	110.55	107.04	109.99	3.24	1,576,711	17,949	98.13	110.38
2024-03-06	Q	TER	105.99	107.775	105.76	106.75	2.99	1,497,418	16,384	104.20	120.00
2024-03-05	Q	TER	104.71	105.42	102.43	103.76	-2.07	1,264,980	17,519	103.50	105.00
2024-03-04	Q	TER	106.64	106.925	105.43	105.83	-0.05	1,252,253	18,309	104.00	107.00
2024-03-01	Q	TER	104.00	106.79	102.76	105.92	2.33	2,008,891	22,009	95.74	106.85
2024-02-29	Q	TER	101.91	103.84	101.41	103.59	3.24	2,391,920	20,649	91.36	103.58
2024-02-28	Q	TER	98.99	100.69	98.76	100.35	0.08	1,226,243	16,119	98.00	100.00
2024-02-27	Q	TER	102.91	102.91	100.04	100.27	-1.88	1,675,421	21,618	99.38	101.00
2024-02-26	Q	TER	100.90	102.56	100.19	102.15	2.01	1,272,767	16,450	90.77	103.00
2024-02-23	Q	TER	102.49	102.72	100.03	100.14	-2.34	1,451,194	18,274	99.50	101.00
2024-02-22	Q	TER	101.51	103.34	100.345	102.48	2.90	1,858,491	24,534	102.00	102.45
2024-02-21	Q	TER	98.27	99.61	97.805	99.58	-0.59	1,110,809	16,758	91.45	102.00
2024-02-20	Q	TER	100.61	101.805	98.84	100.17	-2.07	1,446,230	21,233	99.00	100.50
2024-02-19	Q	TER	103.17	104.095	101.63	102.24	-0.32	0	0	91.63	104.00
2024-02-16	Q	TER	103.17	104.095	101.63	102.24	-0.32	1,608,844	20,675	91.63	104.00
2024-02-15	Q	TER	103.59	103.945	101.70	102.56	1.11	2,115,498	21,453	101.50	105.94
2024-02-14	Q	TER	100.20	101.81	100.02	101.57	2.66	1,453,906	15,752	101.00	105.00
2024-02-13	Q	TER	99.36	100.065	97.47	98.91	-4.00	1,886,205	23,013	98.00	100.00
2024-02-12	Q	TER	102.25	104.77	101.905	102.91	0.60	1,361,948	19,391	101.50	102.70
2024-02-09	Q	TER	99.32	102.42	98.81	102.31	3.84	1,653,905	20,511	101.00	102.50
2024-02-08	Q	TER	97.40	99.57	97.40	98.47	0.96	1,887,823	18,718	98.00	106.94
2024-02-07	Q	TER	98.64	98.64	96.31	97.51	-0.24	1,380,272	15,812	96.02	97.46
2024-02-06	Q	TER	96.67	97.79	96.225	97.75	1.50	1,543,281	16,116	97.80	98.30
2024-02-05	Q	TER	96.31	97.17	94.64	96.25	-0.12	1,957,764	20,194	96.25	100.00
2024-02-02	Q	TER	94.95	96.69	93.87	96.37	1.23	1,808,983	23,753	94.22	104.60
2024-02-01	Q	TER	97.13	97.13	93.37	95.14	-1.45	2,896,205	37,165	96.09	97.00
2024-01-31	Q	TER	95.49	98.79	92.2901	96.59	-8.00	6,316,127	60,687	96.50	107.13
2024-01-30	Q	TER	104.89	106.435	104.32	104.59	-1.48	2,109,383	23,994	95.77	104.20
2024-01-29	Q	TER	104.21	106.335	104.09	106.07	0.61	1,720,853	20,584	104.65	107.00