Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	TFX	207.59	210.135	207.33	208.48	1.77	502,328	7,300	187.81	229.97
2024-04-26	Z	TFX	206.84	208.56	206.36	206.71	-0.06	433,169	7,221	206.05	207.63
2024-04-25	Z	TFX	209.52	209.52	205.39	206.71	-4.23	345,088	5,645	205.00	232.81
2024-04-24	Z	TFX	209.74	212.495	209.74	211.17	0.10	201,415	4,712	188.73	214.00
2024-04-23	Z	TFX	208.31	212.56	207.51	211.11	3.96	284,357	6,038	205.00	233.50
2024-04-22	Z	TFX	208.17	209.28	205.5474	207.27	0.70	329,746	6,512	180.09	214.76
2024-04-19	Z	TFX	208.67	208.90	205.26	206.56	-0.76	416,411	5,550	82.47	225.00
2024-04-18	Z	TFX	208.74	209.935	206.75	207.38	-0.92	154,319	3,720	205.00	211.21
2024-04-17	Z	TFX	210.67	210.67	207.09	208.30	-1.68	170,359	3,708	83.41	211.81
2024-04-16	Z	TFX	210.26	213.23	207.7908	210.10	-0.666	202,561	5,204	84.52	215.20
2024-04-15	Z	TFX	214.15	215.855	209.86	210.53	-3.91	288,334	4,145	208.00	237.09
2024-04-12	Z	TFX	215.27	216.18	212.79	214.44	-2.92	189,485	3,818	210.97	217.61
2024-04-11	Z	TFX	220.90	220.91	216.235	217.42	-0.93	178,015	3,516	187.48	218.29
2024-04-10	Z	TFX	219.35	220.36	216.27	218.24	-5.61	161,154	3,893	217.10	218.70
2024-04-09	Z	TFX	217.52	223.94	215.69	223.79	6.85	228,255	5,000	199.16	224.75
2024-04-08	Z	TFX	217.43	220.23	215.9483	216.90	0.22	245,228	5,097	216.17	217.78
2024-04-05	Z	TFX	211.08	217.86	210.535	216.77	4.94	304,373	5,433	214.25	239.37
2024-04-04	Z	TFX	216.77	216.77	211.54	211.89	-2.84	333,552	7,038	211.87	236.43
2024-04-03	Z	TFX	216.73	217.99	214.59	214.74	-2.59	328,815	6,369	86.15	218.18
2024-04-02	Z	TFX	221.40	221.40	216.51	217.39	-5.5425	428,466	5,226	216.54	255.09
2024-04-01	Z	TFX	225.80	227.06	220.785	222.88	-3.165	195,877	3,371	218.42	235.00
2024-03-29	Z	TFX	223.86	227.65	222.905	226.17	2.36	0	0	225.41	227.04
2024-03-28	Z	TFX	223.86	227.65	222.905	226.17	2.36	288,953	4,665	225.41	227.04
2024-03-27	Z	TFX	218.25	224.08	217.925	223.87	7.60	306,770	5,637	219.15	225.00
2024-03-26	Z	TFX	220.53	220.6308	215.92	216.39	-3.19	360,930	5,676	215.95	217.54
2024-03-25	Z	TFX	220.59	221.91	218.91	219.65	-1.19	287,982	3,935	196.92	242.53
2024-03-22	Z	TFX	225.00	225.00	219.41	220.94	-3.43	198,915	4,422	220.05	221.66
2024-03-21	Z	TFX	221.84	224.75	220.81	224.39	3.81	312,199	5,661	221.27	225.00
2024-03-20	Z	TFX	216.93	221.155	216.53	220.48	2.24	178,826	3,767	220.23	221.83
2024-03-19	Z	TFX	216.81	219.63	215.21	218.07	1.49	377,153	5,570	215.91	227.64
2024-03-18	Z	TFX	217.35	218.815	213.48	216.47	1.07	225,124	3,418	212.73	220.34
2024-03-15	Z	TFX	215.32	217.12	214.14	215.39	-2.79	508,438	5,379	210.52	219.72
2024-03-14	Z	TFX	220.09	220.655	216.68	218.21	-3.89	228,612	4,638	217.04	224.08
2024-03-13	Z	TFX	226.67	227.78	221.57	222.17	-4.35	196,857	4,658	218.25	228.50
2024-03-12	Z	TFX	226.04	227.48	224.58	226.56	-0.61	173,005	4,187	224.25	228.95
2024-03-11	Z	TFX	223.72	227.51	222.44	227.11	2.59	239,576	4,127	221.87	235.00
2024-03-08	Z	TFX	228.39	231.37	224.12	224.40	-4.61	305,175	5,728	223.70	225.10
2024-03-07	Z	TFX	226.34	230.105	224.985	228.88	4.27	390,799	5,367	155.47	229.64
2024-03-06	Z	TFX	223.89	225.9999	222.81	224.51	1.30	274,923	4,375	89.74	254.22
2024-03-05	Z	TFX	223.96	226.035	221.22	223.28	-1.74	296,666	5,000	220.37	254.22
2024-03-04	Z	TFX	221.63	225.42	220.55	225.00	2.033	198,518	5,032	221.85	248.11
2024-03-01	Z	TFX	219.845	224.65	218.01	222.88	0.09	240,129	4,600	89.21	233.98
2024-02-29	Z	TFX	225.09	225.55	221.56	222.79	-1.74	405,653	5,626	222.21	223.61
2024-02-28	Z	TFX	225.27	227.45	224.45	224.79	-1.27	302,478	6,086	215.00	235.00
2024-02-27	Z	TFX	227.85	228.415	225.865	226.04	-1.89	381,698	6,045	225.00	245.00
2024-02-26	Z	TFX	236.72	236.88	227.16	227.84	-10.23	684,603	10,149	225.00	245.00
2024-02-23	Z	TFX	238.98	242.25	235.15	237.75	0.04	512,233	7,995	236.69	238.14
2024-02-22	Z	TFX	243.005	245.94	236.745	237.70	-13.16	785,668	11,774	235.00	255.00
2024-02-21	Z	TFX	251.36	252.56	246.985	250.95	-0.03	499,574	7,522	251.00	282.23
2024-02-20	Z	TFX	250.02	253.06	247.45	250.95	-0.17	284,463	5,156	245.00	260.00
2024-02-19	Z	TFX	254.23	256.85	250.36	251.07	-3.93	0	0	224.92	277.76
2024-02-16	Z	TFX	254.23	256.85	250.36	251.07	-3.93	218,349	4,896	224.92	277.76
2024-02-15	Z	TFX	251.18	255.23	251.00	255.05	6.14	167,196	4,119	229.05	265.00
2024-02-14	Z	TFX	249.58	250.08	245.835	249.07	1.28	142,041	3,732	244.44	274.63
2024-02-13	Z	TFX	247.77	250.73	245.64	247.95	-4.71	173,708	4,403	99.05	255.00
2024-02-12	Z	TFX	252.77	253.46	251.62	252.73	0.685	102,279	3,084	251.61	253.12
2024-02-09	Z	TFX	250.24	252.30	248.5893	252.04	0.91	148,177	3,743	251.17	252.68
2024-02-08	Z	TFX	249.33	251.46	246.71	251.32	0.57	112,229	2,745	235.00	255.00
2024-02-07	Z	TFX	252.30	253.75	249.965	250.89	-1.20	182,744	3,208	225.07	276.39
2024-02-06	Z	TFX	244.71	252.84	243.96	252.25	8.125	202,903	4,494	215.83	257.14
2024-02-05	Z	TFX	243.06	246.11	243.06	244.10	-1.844	140,377	3,556	217.45	271.54
2024-02-02	Z	TFX	245.57	247.03	242.785	245.74	-1.78	178,810	4,498	244.67	246.16
2024-02-01	Z	TFX	242.26	248.34	239.15	247.65	4.80	174,478	4,796	223.13	255.00
2024-01-31	Z	TFX	247.06	248.59	242.65	242.83	-2.07	246,251	4,041	235.00	271.37