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	Q	THFF	37.82	37.82	37.22	37.65	0.14	33,077	932	36.00	41.45
2024-05-02	Q	THFF	36.77	37.57	36.77	37.51	1.09	39,122	1,156	15.00	42.33
2024-05-01	Q	THFF	36.20	37.25	35.97	36.42	0.01	74,889	1,081	14.60	41.45
2024-04-30	Q	THFF	36.52	36.57	35.79	36.41	-0.23	43,586	700	31.48	39.00
2024-04-29	Q	THFF	36.86	37.14	36.64	36.64	-0.22	34,318	865	31.68	40.93
2024-04-26	Q	THFF	36.845	37.1788	36.74	36.86	-0.08	17,041	529	14.75	41.45
2024-04-25	Q	THFF	36.91	37.03	36.12	36.94	-0.30	38,608	673	17.60	45.59
2024-04-24	Q	THFF	36.72	37.35	36.60	37.24	0.03	32,322	819	20.00	45.59
2024-04-23	Q	THFF	36.79	37.525	36.79	37.21	0.33	27,955	682	32.16	41.45
2024-04-22	Q	THFF	36.48	37.0529	36.43	36.88	0.27	54,683	1,103	14.76	43.60
2024-04-19	Q	THFF	35.01	36.61	35.01	36.61	1.38	41,437	899	17.60	41.45
2024-04-18	Q	THFF	35.01	35.4719	35.00	35.23	0.23	46,302	836	14.12	41.45
2024-04-17	Q	THFF	35.43	35.555	35.00	35.00	-0.20	33,425	590	14.05	41.45
2024-04-16	Q	THFF	35.49	35.49	35.1065	35.20	-0.47	31,224	723	14.12	41.45
2024-04-15	Q	THFF	36.00	36.22	35.36	35.73	-0.04	42,283	765	20.00	41.45
2024-04-12	Q	THFF	35.30	35.8053	35.30	35.77	0.11	30,847	572	34.60	41.45
2024-04-11	Q	THFF	35.58	35.9396	35.27	35.66	0.37	40,433	967	34.60	42.33
2024-04-10	Q	THFF	36.23	36.23	34.58	35.29	-1.63	51,979	986	34.60	41.45
2024-04-09	Q	THFF	37.23	37.645	36.91	36.92	-0.16	25,194	439	14.80	41.79
2024-04-08	Q	THFF	36.81	37.17	36.715	37.08	0.42	42,238	719	36.83	37.35
2024-04-05	Q	THFF	36.69	36.80	36.41	36.66	0.01	22,153	634	35.52	41.45
2024-04-04	Q	THFF	37.00	37.32	36.645	36.65	0.07	38,286	787	36.58	40.80
2024-04-03	Q	THFF	36.87	36.96	36.55	36.58	-0.49	32,202	635	35.85	40.93
2024-04-02	Q	THFF	37.16	37.41	36.85	37.07	-0.22	48,795	1,463	36.80	37.32
2024-04-01	Q	THFF	38.57	38.57	37.29	37.29	-1.04	77,348	1,437	36.99	37.50
2024-03-29	Q	THFF	37.73	38.35	37.585	38.33	0.69	0	0	36.69	39.00
2024-03-28	Q	THFF	37.73	38.35	37.585	38.33	0.69	69,161	915	36.69	39.00
2024-03-27	Q	THFF	36.96	38.09	36.96	38.09	1.20	41,999	920	36.69	42.00
2024-03-26	Q	THFF	37.32	37.32	36.75	36.89	-0.15	33,791	767	36.69	41.04
2024-03-25	Q	THFF	37.19	37.4355	36.88	37.04	0.01	30,144	827	36.82	41.28
2024-03-22	Q	THFF	37.98	37.98	36.94	37.03	-0.87	45,843	1,102	36.76	37.27
2024-03-21	Q	THFF	38.19	38.23	37.62	37.90	-0.05	49,790	1,107	31.21	39.00
2024-03-20	Q	THFF	35.99	38.16	35.99	37.95	1.61	71,171	1,266	37.79	38.30
2024-03-19	Q	THFF	36.24	36.6599	35.90	36.34	0.21	52,241	922	32.74	42.33
2024-03-18	Q	THFF	36.85	36.85	35.97	36.13	-0.79	73,685	982	28.00	39.00
2024-03-15	Q	THFF	36.54	37.45	36.54	36.92	0.17	127,249	1,488	36.66	45.47
2024-03-14	Q	THFF	37.60	37.765	36.59	36.75	-1.11	43,675	834	36.43	49.55
2024-03-13	Q	THFF	37.87	38.395	37.59	37.86	-0.14	94,415	800	37.03	45.47
2024-03-12	Q	THFF	38.43	38.43	37.86	38.00	-0.01	48,851	775	37.03	45.47
2024-03-11	Q	THFF	37.73	38.01	37.325	38.01	0.31	34,387	916	37.03	41.24
2024-03-08	Q	THFF	37.88	38.36	37.58	37.70	0.30	30,869	502	37.03	49.55
2024-03-07	Q	THFF	37.70	38.25	37.3038	37.40	-0.17	35,719	701	15.15	42.00
2024-03-06	Q	THFF	37.82	38.15	36.91	37.57	-0.08	41,615	949	36.00	60.27
2024-03-05	Q	THFF	36.78	37.93	36.78	37.65	0.71	45,879	1,018	31.21	42.00
2024-03-04	Q	THFF	37.01	37.74	36.58	36.94	0.05	37,117	1,270	35.05	49.55
2024-03-01	Q	THFF	36.63	37.10	36.29	36.87	-0.36	48,466	1,324	28.00	45.47
2024-02-29	Q	THFF	37.25	37.775	36.9317	37.23	0.58	41,160	804	28.00	49.55
2024-02-28	Q	THFF	37.00	37.27	36.514	36.65	-0.54	48,195	837	36.00	45.47
2024-02-27	Q	THFF	37.35	37.68	36.91	37.19	0.15	31,934	752	31.21	45.47
2024-02-26	Q	THFF	37.21	37.62	36.84	37.04	-0.29	43,969	873	31.21	45.47
2024-02-23	Q	THFF	37.34	37.57	37.10	37.33	-0.03	31,896	808	37.00	42.74
2024-02-22	Q	THFF	37.87	38.18	37.08	37.36	-0.46	44,155	892	36.00	49.55
2024-02-21	Q	THFF	37.86	38.0819	37.63	37.82	-0.05	40,343	956	36.00	60.51
2024-02-20	Q	THFF	37.90	38.55	37.5301	37.87	-0.42	38,319	950	31.21	45.47
2024-02-19	Q	THFF	38.51	38.885	38.03	38.29	-0.54	0	0	28.00	42.00
2024-02-16	Q	THFF	38.51	38.885	38.03	38.29	-0.54	37,420	1,031	28.00	42.00
2024-02-15	Q	THFF	37.88	39.01	37.81	38.83	1.20	46,852	1,121	31.21	62.03
2024-02-14	Q	THFF	36.87	37.67	36.57	37.63	1.22	69,609	1,185	36.00	60.04
2024-02-13	Q	THFF	37.67	38.25	36.12	36.41	-2.12	67,826	1,244	31.21	45.47
2024-02-12	Q	THFF	37.82	38.95	37.82	38.53	0.62	56,818	1,261	36.00	45.47
2024-02-09	Q	THFF	37.66	38.07	37.06	37.91	0.24	52,233	1,284	28.00	45.47
2024-02-08	Q	THFF	36.71	37.67	36.48	37.67	0.76	60,321	1,268	28.00	60.20
2024-02-07	Q	THFF	37.47	37.47	36.35	36.91	-0.22	46,930	1,174	14.76	59.00
2024-02-06	Q	THFF	37.69	37.89	37.0181	37.13	-0.65	49,948	1,108	28.00	42.00
2024-02-05	Q	THFF	37.82	38.19	37.65	37.78	-0.48	63,594	1,425	28.00	45.47