Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	TGI	13.475	13.695	13.31	13.39	0.15	622,799	3,958	11.80	14.61
2024-05-01	Z	TGI	13.35	13.75	13.16	13.24	-0.13	523,099	4,567	12.24	15.19
2024-04-30	Z	TGI	13.87	13.895	13.34	13.36	-0.65	632,759	2,987	12.82	15.11
2024-04-29	Z	TGI	13.72	14.02	13.65	14.00	0.345	434,803	3,906	12.20	18.39
2024-04-26	Z	TGI	13.36	13.70	13.30	13.66	0.23	403,349	3,229	12.11	15.33
2024-04-25	Z	TGI	13.31	13.435	12.91	13.42	-0.035	513,481	3,674	11.66	15.01
2024-04-24	Z	TGI	13.29	13.55	13.19	13.46	0.14	589,707	5,217	11.77	14.87
2024-04-23	Z	TGI	13.04	13.58	13.04	13.32	0.33	568,742	4,455	11.89	14.87
2024-04-22	Z	TGI	12.98	13.09	12.81	12.99	0.166	571,523	3,878	11.53	14.91
2024-04-19	Z	TGI	12.83	13.01	12.68	12.82	-0.12	701,548	3,417	11.53	14.70
2024-04-18	Z	TGI	13.00	13.345	12.93	12.94	-0.07	688,018	5,110	12.30	14.70
2024-04-17	Z	TGI	13.68	13.68	12.99	13.01	-0.59	636,741	4,809	10.98	14.99
2024-04-16	Z	TGI	13.61	13.76	13.30	13.59	-0.075	508,424	3,922	12.17	14.87
2024-04-15	Z	TGI	14.165	14.27	13.48	13.70	0.12	592,007	3,356	13.30	15.22
2024-04-12	Z	TGI	13.69	13.7991	13.48	13.58	-0.17	471,655	2,860	13.25	14.84
2024-04-11	Z	TGI	13.73	13.915	13.64	13.76	0.04	459,087	2,920	12.50	15.91
2024-04-10	Z	TGI	13.80	14.07	13.52	13.72	-0.43	779,944	5,648	13.32	15.57
2024-04-09	Z	TGI	14.27	14.36	13.84	14.14	-0.04	432,579	3,574	12.58	16.01
2024-04-08	Z	TGI	14.52	14.5994	14.18	14.19	-0.22	323,490	3,645	12.72	15.40
2024-04-05	Z	TGI	14.29	14.55	14.24	14.41	0.10	535,444	2,599	11.98	16.01
2024-04-04	Z	TGI	14.58	14.82	14.30	14.31	-0.15	514,728	2,681	11.98	16.15
2024-04-03	Z	TGI	14.28	14.63	14.28	14.47	0.08	356,256	3,163	14.18	16.17
2024-04-02	Z	TGI	14.51	14.55	14.24	14.38	-0.27	452,306	3,942	14.09	16.06
2024-04-01	Z	TGI	15.05	15.08	14.62	14.65	-0.40	400,510	3,612	13.66	14.94
2024-03-29	Z	TGI	15.29	15.47	14.95	15.04	0.53	0	0	14.74	15.34
2024-03-28	Z	TGI	15.29	15.47	14.95	15.04	0.53	735,426	3,054	14.74	15.34
2024-03-27	Z	TGI	14.41	14.595	14.28	14.51	0.289	522,392	3,627	14.22	15.83
2024-03-26	Z	TGI	14.52	14.52	14.16	14.22	-0.235	521,796	2,724	12.67	15.83
2024-03-25	Z	TGI	14.35	14.825	14.35	14.45	0.26	446,815	2,649	12.95	16.11
2024-03-22	Z	TGI	14.77	14.77	14.195	14.20	-0.39	409,552	2,441	13.40	16.17
2024-03-21	Z	TGI	14.58	14.73	14.475	14.59	0.23	546,532	2,861	13.10	14.90
2024-03-20	Z	TGI	13.45	14.375	13.45	14.36	1.28	1,300,461	5,852	12.82	14.90
2024-03-19	Z	TGI	13.07	13.26	13.06	13.09	-0.01	494,408	2,740	11.89	14.75
2024-03-18	Z	TGI	13.50	13.55	13.11	13.12	-0.46	549,992	2,693	8.00	15.33
2024-03-15	Z	TGI	13.55	13.88	13.55	13.58	-0.03	1,434,399	2,258	12.36	15.46
2024-03-14	Z	TGI	13.80	13.88	13.495	13.62	-0.27	869,679	3,035	12.40	15.53
2024-03-13	Z	TGI	13.74	13.97	13.70	13.88	0.17	464,058	2,631	12.53	15.73
2024-03-12	Z	TGI	13.83	13.9084	13.63	13.72	-0.29	759,101	5,004	12.35	13.74
2024-03-11	Z	TGI	14.45	14.45	13.765	14.00	-0.65	1,006,399	3,642	14.00	16.45
2024-03-08	Z	TGI	15.01	15.115	14.47	14.66	-0.2275	521,735	2,987	14.30	16.22
2024-03-07	Z	TGI	15.03	15.24	14.82	14.89	-0.02	1,688,576	2,833	13.27	16.79
2024-03-06	Z	TGI	14.25	14.92	14.06	14.91	0.78	741,025	3,436	13.46	16.76
2024-03-05	Z	TGI	14.17	14.405	14.09	14.13	-0.04	537,488	3,157	12.58	15.92
2024-03-04	Z	TGI	14.25	14.37	14.00	14.19	-0.011	577,202	3,413	13.75	15.81
2024-03-01	Z	TGI	13.937	14.56	13.6605	14.21	0.31	831,993	4,651	12.58	15.68
2024-02-29	Z	TGI	14.14	14.285	13.805	13.90	-0.19	1,436,155	5,419	12.35	15.35
2024-02-28	Z	TGI	14.51	14.61	14.06	14.07	-0.52	765,407	3,099	12.35	18.39
2024-02-27	Z	TGI	14.84	14.9238	14.55	14.60	-0.11	778,258	2,847	14.05	16.81
2024-02-26	Z	TGI	14.59	14.76	14.525	14.71	0.12	579,365	3,011	12.08	17.91
2024-02-23	Z	TGI	14.50	14.765	14.37	14.58	0.07	393,219	2,359	12.74	17.98
2024-02-22	Z	TGI	14.50	14.65	14.44	14.50	-0.02	614,394	3,099	12.90	16.82
2024-02-21	Z	TGI	14.51	14.74	14.41	14.50	-0.06	535,385	2,842	12.81	16.68
2024-02-20	Z	TGI	14.61	14.83	14.50	14.56	-0.115	784,152	5,160	13.31	16.82
2024-02-19	Z	TGI	15.05	15.29	14.65	14.67	-0.45	0	0	12.81	16.82
2024-02-16	Z	TGI	15.05	15.29	14.65	14.67	-0.45	769,526	4,245	12.81	16.82
2024-02-15	Z	TGI	14.68	15.32	14.62	15.12	0.63	1,134,600	5,935	12.20	16.82
2024-02-14	Z	TGI	14.98	15.01	14.36	14.49	-0.19	971,065	5,297	12.66	16.24
2024-02-13	Z	TGI	14.51	14.70	14.35	14.67	-0.29	1,140,927	6,033	12.08	16.22
2024-02-12	Z	TGI	14.47	15.11	14.47	14.96	0.21	1,209,813	7,926	13.47	16.82
2024-02-09	Z	TGI	15.11	15.20	14.45	14.75	-0.27	1,101,690	6,001	13.27	15.25
2024-02-08	Z	TGI	13.43	15.17	13.395	15.01	1.36	2,088,419	11,340	13.27	16.28
2024-02-07	Z	TGI	14.63	14.95	13.20	13.64	-2.791	4,291,957	18,245	12.32	14.06
2024-02-06	Z	TGI	16.46	16.72	16.05	16.44	0.02	1,294,661	5,751	14.82	17.55
2024-02-05	Z	TGI	16.23	16.78	16.02	16.41	-0.09	1,019,908	5,119	16.30	19.12