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	THS	37.90	38.15	37.25	37.26	-0.38	469,862	5,619	35.65	38.59
2024-05-02	Z	THS	38.23	38.67	37.54	37.63	-0.32	621,051	5,908	35.65	41.49
2024-05-01	Z	THS	37.33	38.31	37.09	37.92	0.39	394,883	4,974	35.65	42.56
2024-04-30	Z	THS	37.18	37.77	37.06	37.55	0.31	406,538	4,642	30.46	37.80
2024-04-29	Z	THS	36.00	37.27	35.92	37.22	1.37	476,458	4,322	20.00	38.39
2024-04-26	Z	THS	35.76	36.18	35.76	35.84	-0.06	345,086	3,243	35.82	39.19
2024-04-25	Z	THS	36.71	37.05	35.87	35.90	-0.86	435,859	3,607	35.85	40.47
2024-04-24	Z	THS	36.34	36.83	36.245	36.75	0.031	492,194	4,847	32.87	38.45
2024-04-23	Z	THS	36.62	37.01	36.435	36.69	0.02	324,738	3,586	14.67	41.15
2024-04-22	Z	THS	36.88	37.03	36.45	36.67	-0.09	431,533	4,585	36.53	40.04
2024-04-19	Z	THS	36.66	37.00	36.66	36.74	0.12	431,006	4,403	32.73	37.59
2024-04-18	Z	THS	35.75	36.67	35.59	36.63	0.95	344,974	4,883	36.35	36.81
2024-04-17	Z	THS	36.23	36.32	35.72	35.72	-0.23	304,134	4,225	35.52	39.06
2024-04-16	Z	THS	36.33	36.405	35.90	35.95	-0.38	438,796	4,038	35.82	39.39
2024-04-15	Z	THS	36.555	36.57	35.995	36.31	-0.01	370,215	3,132	32.29	37.77
2024-04-12	Z	THS	36.98	37.0825	36.18	36.32	-0.72	362,762	3,300	36.05	36.50
2024-04-11	Z	THS	37.16	37.22	36.66	37.06	0.06	497,809	3,284	32.98	38.29
2024-04-10	Z	THS	36.95	37.10	36.38	37.02	-0.49	414,473	4,034	36.73	37.19
2024-04-09	Z	THS	37.40	37.68	37.27	37.52	0.13	550,976	3,565	37.31	37.77
2024-04-08	Z	THS	37.61	37.84	37.04	37.38	-0.06	432,406	3,548	37.16	37.62
2024-04-05	Z	THS	37.19	37.65	36.931	37.48	0.16	628,786	5,141	37.25	40.95
2024-04-04	Z	THS	37.23	38.17	37.15	37.34	0.34	780,898	5,114	33.84	41.52
2024-04-03	Z	THS	37.56	37.56	36.67	37.00	-0.68	442,172	4,206	36.55	41.17
2024-04-02	Z	THS	38.66	38.66	37.64	37.71	-1.00	588,238	4,497	36.96	41.52
2024-04-01	Z	THS	39.00	39.00	38.22	38.70	-0.20	302,288	3,414	37.75	39.47
2024-03-29	Z	THS	39.27	39.53	38.925	38.95	-0.18	0	0	37.75	43.43
2024-03-28	Z	THS	39.27	39.53	38.925	38.95	-0.18	387,681	4,005	37.75	43.43
2024-03-27	Z	THS	39.17	39.26	38.83	39.16	0.18	559,629	4,531	38.87	39.34
2024-03-26	Z	THS	39.01	39.39	38.71	38.99	0.14	773,625	5,925	37.75	43.44
2024-03-25	Z	THS	38.17	38.99	38.17	38.86	0.79	385,815	4,166	34.62	43.44
2024-03-22	Z	THS	38.60	38.85	38.07	38.09	-0.34	381,599	3,749	34.59	38.31
2024-03-21	Z	THS	37.93	38.54	37.93	38.41	0.44	439,917	5,254	38.22	38.68
2024-03-20	Z	THS	37.78	38.27	37.515	38.00	0.23	860,020	5,214	37.39	42.28
2024-03-19	Z	THS	36.90	37.88	36.82	37.77	0.88	481,805	4,947	33.80	42.08
2024-03-18	Z	THS	36.56	37.33	36.38	36.93	0.19	369,033	3,764	32.78	38.06
2024-03-15	Z	THS	36.91	37.52	36.64	36.74	-0.255	1,158,616	5,306	32.71	37.48
2024-03-14	Z	THS	36.75	37.05	36.45	36.99	0.039	544,402	4,118	36.50	37.50
2024-03-13	Z	THS	38.04	38.14	36.47	36.96	-1.04	802,826	5,273	33.65	36.95
2024-03-12	Z	THS	37.21	38.13	37.005	37.99	0.75	621,353	4,534	36.77	41.46
2024-03-11	Z	THS	36.55	37.60	36.55	37.25	0.64	875,599	5,018	35.60	41.34
2024-03-08	Z	THS	35.92	36.63	35.77	36.62	0.76	510,604	4,515	36.45	36.79
2024-03-07	Z	THS	36.25	36.37	35.55	35.84	-0.11	465,198	3,743	32.02	36.84
2024-03-06	Z	THS	35.98	36.25	35.54	35.97	0.16	542,403	4,458	35.73	39.17
2024-03-05	Z	THS	35.52	36.16	35.32	35.81	0.32	673,350	5,732	33.33	40.16
2024-03-04	Z	THS	35.20	35.785	34.76	35.48	0.08	667,759	4,818	35.26	35.60
2024-03-01	Z	THS	35.79	35.79	35.095	35.391	-0.399	412,807	3,912	33.33	39.43
2024-02-29	Z	THS	36.60	36.66	35.34	35.79	-0.41	794,508	6,288	32.03	36.98
2024-02-28	Z	THS	35.87	36.53	35.87	36.26	0.409	605,969	5,395	27.44	36.86
2024-02-27	Z	THS	36.23	36.37	35.56	35.88	-0.39	441,824	4,603	35.61	37.04
2024-02-26	Z	THS	36.65	37.22	36.26	36.28	-0.43	445,625	4,463	35.60	37.08
2024-02-23	Z	THS	36.57	36.92	36.3569	36.71	0.08	558,034	5,036	36.48	36.83
2024-02-22	Z	THS	36.08	36.77	35.255	36.66	-0.07	797,273	8,203	36.46	36.82
2024-02-21	Z	THS	36.76	37.16	36.3397	36.74	0.09	919,579	8,861	32.07	36.74
2024-02-20	Z	THS	35.48	36.69	35.01	36.65	0.52	1,176,567	10,272	32.69	39.92
2024-02-19	Z	THS	38.00	39.18	35.90	36.12	-6.63	0	0	36.12	39.00
2024-02-16	Z	THS	38.00	39.18	35.90	36.12	-6.63	2,370,328	13,634	36.12	39.00
2024-02-15	Z	THS	41.95	42.91	41.95	42.74	0.91	449,429	4,566	41.87	45.06
2024-02-14	Z	THS	41.97	41.97	41.09	41.81	-0.038	337,954	3,782	35.53	42.30
2024-02-13	Z	THS	43.02	43.51	41.82	41.86	-1.64	509,200	4,159	35.53	49.68
2024-02-12	Z	THS	42.85	43.63	42.65	43.49	0.62	409,076	3,992	43.23	43.62
2024-02-09	Z	THS	42.91	43.17	42.60	42.86	-0.25	363,554	4,030	35.53	52.00
2024-02-08	Z	THS	42.38	43.225	42.32	43.10	0.91	438,371	3,678	42.90	43.29
2024-02-07	Z	THS	43.03	43.11	41.97	42.18	-0.67	346,060	3,369	35.53	52.00
2024-02-06	Z	THS	42.45	43.15	42.45	42.86	0.34	330,065	3,088	35.53	52.00
2024-02-05	Z	THS	42.98	43.10	42.35	42.52	-0.76	407,605	4,266	35.53	49.93