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	TEX	58.30	59.27	57.45	58.35	0.89	610,596	7,835	53.10	60.70
2024-05-02	Z	TEX	56.00	57.47	55.25	57.46	1.66	776,150	9,414	53.10	68.38
2024-05-01	Z	TEX	56.40	56.67	55.07	55.78	-0.29	1,035,918	11,546	55.42	56.26
2024-04-30	Z	TEX	58.26	58.27	55.5296	56.05	-2.90	1,183,466	13,586	55.00	68.38
2024-04-29	Z	TEX	60.70	60.70	57.93	58.95	-0.61	1,222,813	12,018	55.20	68.38
2024-04-26	Z	TEX	61.44	62.28	56.33	59.59	-0.28	2,147,335	19,761	59.05	65.36
2024-04-25	Z	TEX	59.66	60.27	57.80	59.90	-0.74	1,956,587	15,239	63.00	70.55
2024-04-24	Z	TEX	60.84	61.27	59.56	60.64	-0.395	1,124,563	12,365	55.20	72.35
2024-04-23	Z	TEX	61.09	62.51	60.965	61.00	0.27	741,851	7,450	55.20	72.35
2024-04-22	Z	TEX	60.50	61.46	59.80	60.73	0.47	617,044	5,924	55.20	74.35
2024-04-19	Z	TEX	59.57	60.46	59.06	60.25	0.52	906,168	9,718	54.50	60.77
2024-04-18	Z	TEX	61.10	61.88	59.66	59.77	-0.95	864,101	9,428	59.12	60.27
2024-04-17	Z	TEX	62.47	62.57	60.40	60.71	-1.34	896,724	7,428	60.17	66.59
2024-04-16	Z	TEX	61.79	62.675	61.13	62.07	-0.39	532,013	7,762	61.65	68.21
2024-04-15	Z	TEX	63.945	64.91	62.16	62.48	-0.89	915,739	7,120	55.20	72.72
2024-04-12	Z	TEX	63.55	64.30	63.04	63.37	-0.94	819,254	6,122	62.37	72.72
2024-04-11	Z	TEX	64.40	64.57	63.385	64.31	-0.21	800,322	5,065	61.22	72.72
2024-04-10	Z	TEX	63.51	65.0099	62.86	64.49	-0.93	938,391	8,897	63.79	64.99
2024-04-09	Z	TEX	65.26	65.53	64.27	65.42	0.42	545,058	4,195	64.86	71.72
2024-04-08	Z	TEX	65.49	65.57	64.6102	65.00	-0.095	512,762	5,385	64.42	65.62
2024-04-05	Z	TEX	64.63	65.89	64.505	65.10	0.63	549,978	6,080	64.48	65.70
2024-04-04	Z	TEX	65.00	65.42	63.95	64.46	-0.54	697,738	7,407	63.71	65.20
2024-04-03	Z	TEX	63.60	65.00	63.60	64.99	1.85	625,708	7,751	59.00	65.48
2024-04-02	Z	TEX	62.72	63.18	62.06	63.12	0.03	609,168	5,916	54.60	64.38
2024-04-01	Z	TEX	64.36	64.39	62.83	63.10	-1.32	439,963	5,340	62.43	63.62
2024-03-29	Z	TEX	64.44	64.98	63.81	64.40	-0.13	0	0	63.82	65.01
2024-03-28	Z	TEX	64.44	64.98	63.81	64.40	-0.13	631,646	5,471	63.82	65.01
2024-03-27	Z	TEX	63.00	64.57	62.89	64.52	1.86	638,585	5,863	56.50	64.89
2024-03-26	Z	TEX	62.42	62.78	61.565	62.65	0.73	652,969	5,238	62.17	63.34
2024-03-25	Z	TEX	61.50	62.02	61.49	61.92	0.32	281,961	3,287	61.40	67.94
2024-03-22	Z	TEX	61.63	62.60	61.29	61.62	-0.17	520,132	4,248	55.78	62.18
2024-03-21	Z	TEX	60.37	62.21	60.2401	61.79	1.84	575,130	4,620	58.50	65.00
2024-03-20	Z	TEX	59.39	60.47	58.71	59.92	0.23	518,870	5,476	58.50	61.25
2024-03-19	Z	TEX	58.12	59.67	57.58	59.66	0.81	557,399	4,306	53.05	59.80
2024-03-18	Z	TEX	58.68	59.35	58.58	58.84	-0.25	670,949	4,732	52.50	65.50
2024-03-15	Z	TEX	58.09	59.805	58.09	59.07	0.68	1,435,571	5,200	58.50	66.54
2024-03-14	Z	TEX	58.81	58.91	57.52	58.35	0.47	589,672	5,577	57.68	65.19
2024-03-13	Z	TEX	57.67	58.79	57.41	57.91	-0.11	411,907	4,872	53.14	66.54
2024-03-12	Z	TEX	58.62	58.715	57.39	58.02	-0.43	494,308	5,843	57.57	58.51
2024-03-11	Z	TEX	58.26	58.79	57.59	58.44	-0.14	675,699	6,974	51.96	63.50
2024-03-08	Z	TEX	59.81	61.25	58.54	58.57	-0.475	645,918	6,107	58.10	59.04
2024-03-07	Z	TEX	57.65	59.10	57.65	59.06	2.035	752,777	5,740	57.23	66.15
2024-03-06	Z	TEX	56.80	57.955	56.39	57.23	0.955	604,260	5,108	56.65	62.53
2024-03-05	Z	TEX	56.43	56.63	54.95	56.31	-0.81	880,356	7,386	51.04	56.76
2024-03-04	Z	TEX	57.00	58.10	57.00	57.15	0.47	504,105	4,690	55.00	68.72
2024-03-01	Z	TEX	57.67	57.92	56.39	56.69	-0.66	445,248	4,194	56.36	56.87
2024-02-29	Z	TEX	57.10	57.83	56.81	57.35	0.675	677,336	4,741	56.91	62.81
2024-02-28	Z	TEX	55.36	56.92	55.36	56.64	1.05	618,670	5,275	51.22	62.78
2024-02-27	Z	TEX	54.73	55.61	54.64	55.59	1.43	676,210	6,199	48.02	65.96
2024-02-26	Z	TEX	53.76	54.59	53.31	54.15	0.285	452,636	5,529	49.08	54.58
2024-02-23	Z	TEX	53.36	54.145	52.93	53.88	0.81	799,141	6,802	53.35	54.25
2024-02-22	Z	TEX	55.44	55.6796	52.83	53.10	-2.16	955,764	8,451	52.62	53.52
2024-02-21	Z	TEX	54.66	55.49	54.3135	55.27	0.59	625,778	6,337	49.20	62.07
2024-02-20	Z	TEX	54.18	55.15	53.84	54.66	-0.64	664,975	6,684	50.00	64.92
2024-02-19	Z	TEX	56.11	56.83	55.27	55.31	-1.58	0	0	54.92	55.64
2024-02-16	Z	TEX	56.11	56.83	55.27	55.31	-1.58	440,962	5,125	54.92	55.64
2024-02-15	Z	TEX	55.93	56.98	55.63	56.87	0.57	720,168	8,266	55.50	63.81
2024-02-14	Z	TEX	55.93	56.64	55.32	56.30	1.23	681,686	6,306	56.23	63.12
2024-02-13	Z	TEX	56.06	56.2599	54.67	55.11	-4.12	1,286,403	10,889	54.00	62.74
2024-02-12	Z	TEX	59.09	60.18	58.92	59.20	0.34	1,204,190	11,422	54.00	62.64
2024-02-09	Z	TEX	60.50	62.43	56.1183	58.85	-5.42	2,086,260	15,601	57.85	63.32
2024-02-08	Z	TEX	64.06	64.96	63.6708	64.35	0.36	909,630	8,476	60.00	67.73
2024-02-07	Z	TEX	63.58	64.67	62.87	64.03	0.79	701,934	6,621	63.50	70.55
2024-02-06	Z	TEX	63.02	64.18	62.86	63.25	0.32	918,877	8,087	57.36	63.73