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	THC	121.00	121.72	118.465	120.28	1.35	1,695,087	19,574	117.60	123.00
2024-05-02	Z	THC	118.03	119.00	115.21	118.94	3.02	1,988,277	22,147	108.74	119.30
2024-05-01	Z	THC	112.82	120.03	112.13	115.95	3.56	3,242,552	26,638	110.01	117.00
2024-04-30	Z	THC	105.00	112.30	104.06	112.29	13.125	3,866,120	27,380	110.00	114.69
2024-04-29	Z	THC	96.48	99.27	96.14	99.15	3.11	1,291,228	14,513	86.88	110.72
2024-04-26	Z	THC	95.00	97.26	92.01	96.13	-1.365	1,322,936	14,935	95.35	119.40
2024-04-25	Z	THC	97.57	98.01	96.39	97.51	-0.745	1,080,732	10,329	77.74	117.20
2024-04-24	Z	THC	98.28	99.79	97.26	98.26	0.42	911,040	8,810	90.00	122.65
2024-04-23	Z	THC	95.60	98.41	95.60	97.86	2.99	1,276,810	12,453	88.44	119.40
2024-04-22	Z	THC	94.19	95.98	93.5225	94.85	1.65	1,139,860	11,876	84.92	95.48
2024-04-19	Z	THC	91.38	93.56	91.36	93.19	2.16	1,127,374	12,839	90.00	105.09
2024-04-18	Z	THC	94.00	94.095	90.03	91.08	-4.93	2,381,408	20,712	85.65	91.16
2024-04-17	Z	THC	98.93	99.315	95.71	96.00	-2.33	1,208,544	10,715	95.22	96.91
2024-04-16	Z	THC	99.29	99.56	96.48	98.27	-1.11	1,047,308	11,770	87.88	109.17
2024-04-15	Z	THC	101.585	102.40	98.58	99.40	-1.04	764,115	8,889	95.00	115.19
2024-04-12	Z	THC	102.05	103.70	100.01	100.44	-1.34	898,660	9,802	95.00	109.02
2024-04-11	Z	THC	101.68	102.14	100.12	101.82	0.7395	688,814	8,386	100.99	102.46
2024-04-10	Z	THC	100.27	101.91	99.69	101.10	-0.71	615,769	8,944	91.91	110.00
2024-04-09	Z	THC	102.26	102.60	100.53	101.81	-0.04	574,431	7,137	95.00	110.51
2024-04-08	Z	THC	102.37	102.71	101.635	101.84	-0.36	847,166	7,213	101.01	102.74
2024-04-05	Z	THC	100.69	103.39	100.21	102.18	1.46	727,281	8,190	95.00	114.75
2024-04-04	Z	THC	103.97	104.3837	100.51	100.71	-2.37	1,047,294	8,238	90.04	102.72
2024-04-03	Z	THC	102.28	103.41	101.58	103.09	0.24	651,882	7,388	101.03	118.58
2024-04-02	Z	THC	102.53	103.04	100.9301	102.84	-1.59	1,097,303	10,242	82.47	104.90
2024-04-01	Z	THC	104.86	104.94	103.00	104.39	-0.76	1,126,267	10,243	100.53	106.48
2024-03-29	Z	THC	104.97	105.64	104.09	105.11	0.27	0	0	104.53	106.00
2024-03-28	Z	THC	104.97	105.64	104.09	105.11	0.27	890,790	9,944	104.53	106.00
2024-03-27	Z	THC	106.49	107.80	103.64	104.87	2.54	1,455,083	13,706	95.34	106.97
2024-03-26	Z	THC	102.91	103.04	102.09	102.32	-0.348	540,619	6,451	101.64	103.34
2024-03-25	Z	THC	102.15	103.215	102.115	102.67	0.64	537,123	6,067	101.93	114.37
2024-03-22	Z	THC	103.62	104.20	101.36	102.05	-1.17	638,484	7,526	90.49	103.85
2024-03-21	Z	THC	103.58	104.71	102.75	103.21	0.63	815,987	9,590	102.47	104.18
2024-03-20	Z	THC	102.28	102.885	100.68	102.59	0.06	773,265	9,723	100.00	113.30
2024-03-19	Z	THC	100.40	102.76	100.20	102.52	2.12	1,207,869	12,149	99.50	114.73
2024-03-18	Z	THC	98.60	100.50	97.93	100.38	1.619	1,088,483	8,872	82.00	108.77
2024-03-15	Z	THC	99.18	101.645	98.00	98.80	-1.12	2,956,296	15,501	81.57	99.70
2024-03-14	Z	THC	100.29	101.10	99.28	100.04	-0.34	1,348,029	11,651	95.26	110.00
2024-03-13	Z	THC	99.81	101.522	99.7975	100.38	0.39	1,778,202	13,802	95.26	103.50
2024-03-12	Z	THC	97.00	100.09	96.37	99.96	2.86	1,466,962	13,663	99.40	112.43
2024-03-11	Z	THC	97.86	98.24	94.50	97.07	-1.65	1,358,526	13,766	94.29	111.42
2024-03-08	Z	THC	98.63	100.54	98.625	98.68	0.5702	1,499,741	12,203	97.00	111.67
2024-03-07	Z	THC	98.09	100.07	98.09	98.16	0.835	1,690,162	14,512	95.00	108.65
2024-03-06	Z	THC	95.71	98.215	94.66	97.34	1.78	1,871,134	13,516	96.53	97.52
2024-03-05	Z	THC	93.64	96.175	93.06	95.56	1.89	1,471,086	11,744	87.57	108.65
2024-03-04	Z	THC	94.74	95.43	92.68	93.70	-0.57	1,078,409	9,730	93.60	94.25
2024-03-01	Z	THC	93.37	95.6781	93.37	94.29	1.29	1,775,443	11,392	91.70	102.35
2024-02-29	Z	THC	90.38	93.40	90.38	93.00	3.69	2,130,280	14,472	85.19	95.88
2024-02-28	Z	THC	90.05	91.15	88.98	89.22	-1.01	1,276,385	11,446	87.88	92.00
2024-02-27	Z	THC	91.81	91.81	89.51	90.23	-1.59	1,495,050	9,190	82.36	100.91
2024-02-26	Z	THC	93.08	93.79	91.80	91.81	-1.00	1,415,736	8,252	83.55	101.98
2024-02-23	Z	THC	92.65	94.16	92.50	92.80	0.45	835,575	7,285	92.03	93.33
2024-02-22	Z	THC	92.39	92.90	91.8701	92.38	0.95	737,803	7,395	92.27	93.58
2024-02-21	Z	THC	90.72	91.66	90.50	91.46	0.36	763,165	7,561	83.00	100.14
2024-02-20	Z	THC	89.93	91.45	89.18	91.17	0.24	1,002,195	7,267	85.00	92.08
2024-02-19	Z	THC	89.38	91.82	88.94	90.93	1.00	0	0	82.08	92.08
2024-02-16	Z	THC	89.38	91.82	88.94	90.93	1.00	1,006,798	9,721	82.08	92.08
2024-02-15	Z	THC	88.77	90.24	88.57	89.90	1.98	874,267	7,944	88.95	98.75
2024-02-14	Z	THC	88.98	89.62	87.0601	87.94	-0.08	814,407	9,721	88.00	99.81
2024-02-13	Z	THC	88.34	89.685	86.90	88.07	-2.43	1,064,743	10,547	85.00	97.64
2024-02-12	Z	THC	88.09	90.59	87.43	90.54	2.49	1,189,657	10,213	90.00	91.94
2024-02-09	Z	THC	89.32	90.25	87.59	88.09	-0.97	1,316,066	13,505	87.40	89.18
2024-02-08	Z	THC	89.65	91.85	86.70	89.02	0.89	2,203,919	18,549	87.24	95.00
2024-02-07	Z	THC	88.85	90.19	87.97	88.11	-0.345	1,175,050	10,133	88.50	98.23
2024-02-06	Z	THC	90.00	90.385	87.70	88.44	-1.591	1,021,885	9,272	63.11	95.00
2024-02-05	Z	THC	88.74	90.44	88.01	90.04	0.77	1,322,573	10,724	87.55	100.49