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	X	TINY	47.59	47.59	47.12	47.3489	1.0337	1,775	21	41.00	56.28
2024-05-02	X	TINY	46.2913	46.2913	46.2913	46.2913	0.8791	127	7	23.02	69.04
2024-05-01	X	TINY	44.77	46.4927	44.77	45.6136	0.2787	1,755	17	38.41	53.81
2024-04-30	X	TINY	47.0031	47.0031	46.214	46.214	-0.5328	423	12	38.44	55.30
2024-04-29	X	TINY	47.11	47.11	47.0107	47.0289	0.293	628	11	26.00	55.92
2024-04-26	X	TINY	46.51	46.7177	46.51	46.7177	0.112	194	9	26.00	69.78
2024-04-25	X	TINY	46.085	46.085	45.973	45.973	0.184	289	11	26.00	68.67
2024-04-24	X	TINY	45.901	45.901	45.901	45.901	0.1503	77	11	38.41	68.74
2024-04-23	X	TINY	44.79	45.9699	44.79	45.8196	1.1827	1,510	15	38.41	54.78
2024-04-22	X	TINY	44.82	44.82	44.26	44.7872	-0.3865	15,991	15	38.41	53.14
2024-04-19	X	TINY	45.60	45.60	44.6465	44.6465	-0.9012	927	20	38.41	53.98
2024-04-18	X	TINY	46.76	46.76	46.0948	46.0948	0.28	466	16	38.65	55.62
2024-04-17	X	TINY	47.98	47.98	46.845	46.845	-0.922	723	5	38.96	56.28
2024-04-16	X	TINY	47.15	48.047	47.15	48.047	-0.0818	2,469	9	39.44	56.98
2024-04-15	X	TINY	48.7599	48.7599	47.87	47.87	-0.3934	14,286	10	40.31	57.99
2024-04-12	X	TINY	49.05	49.05	48.2634	48.2634	-1.0549	1,713	15	39.92	57.43
2024-04-11	X	TINY	49.28	49.6049	48.9173	49.6049	0.0705	6,867	21	40.60	58.41
2024-04-10	X	TINY	48.9895	48.9895	48.9895	48.9895	-0.1899	341	19	26.00	73.57
2024-04-09	X	TINY	49.45	49.56	49.04	49.4999	-0.19	5,848	26	24.66	73.96
2024-04-08	X	TINY	49.62	49.62	49.50	49.50	0.2022	293	9	41.03	59.02
2024-04-05	X	TINY	48.77	49.53	48.77	49.1978	0.4178	1,220	20	40.96	58.92
2024-04-04	X	TINY	50.42	50.42	48.69	48.9822	-1.2417	4,228	23	24.58	73.72
2024-04-03	X	TINY	49.47	49.99	49.47	49.9317	0.3399	1,418	14	40.90	58.85
2024-04-02	X	TINY	48.84	49.73	48.81	49.14	-0.0236	2,667	17	48.16	58.20
2024-04-01	X	TINY	50.00	50.1118	49.35	49.7536	-0.3437	7,764	16	41.34	59.48
2024-03-29	X	TINY	49.86	49.86	49.575	49.7037	0.0028	0	0	41.22	59.32
2024-03-28	X	TINY	49.86	49.86	49.575	49.7037	0.0028	434	7	41.22	59.32
2024-03-27	X	TINY	49.5722	49.5722	49.5722	49.5722	0.5449	393	16	24.69	74.05
2024-03-26	X	TINY	49.925	49.925	49.3711	49.3711	0.1312	355	11	24.83	74.49
2024-03-25	X	TINY	50.03	50.06	49.7848	49.7848	0.0695	1,452	25	41.06	59.37
2024-03-22	X	TINY	49.76	50.12	49.76	49.8465	-0.3614	619	10	41.14	59.20
2024-03-21	X	TINY	50.5036	50.79	50.24	50.29	1.1476	5,145	29	25.12	75.34
2024-03-20	X	TINY	48.77	49.2014	48.77	49.2014	0.2695	187	6	40.33	58.01
2024-03-19	X	TINY	47.746	48.5005	47.746	48.5005	-0.1256	358	9	39.47	56.79
2024-03-18	X	TINY	49.10	49.10	48.6106	48.6106	0.7579	1,194	13	40.44	58.17
2024-03-15	X	TINY	48.10	48.5698	48.10	48.1471	0.4498	5,583	20	40.95	57.77
2024-03-14	X	TINY	48.53	48.70	48.12	48.12	-0.5141	848	17	45.00	57.94
2024-03-13	X	TINY	49.72	49.72	49.0078	49.0078	-0.76	941	14	40.78	58.67
2024-03-12	X	TINY	48.91	50.08	48.91	50.08	1.28	1,498	18	40.83	58.74
2024-03-11	X	TINY	48.9219	49.30	48.51	48.51	-1.2685	1,045	26	40.27	57.95
2024-03-08	X	TINY	51.89	51.89	49.9785	49.9785	-1.5013	2,051	30	25.13	75.39
2024-03-07	X	TINY	51.01	51.8399	50.54	51.69	0.9637	2,149	28	44.44	77.25
2024-03-06	X	TINY	50.4202	51.05	50.4202	50.5364	1.3301	1,606	25	44.00	75.81
2024-03-05	X	TINY	50.2143	50.2143	48.94	49.4599	-1.31	3,752	18	40.81	58.72
2024-03-04	X	TINY	50.48	50.50	50.25	50.25	0.26	2,252	31	20.14	80.52
2024-03-01	X	TINY	49.89	50.1246	49.89	50.1246	1.6192	990	22	41.25	59.35
2024-02-29	X	TINY	48.2301	48.5054	48.2301	48.5054	0.5104	386	11	39.88	57.37
2024-02-28	X	TINY	47.48	47.80	47.48	47.7197	-0.3165	420	8	19.15	76.57
2024-02-27	X	TINY	48.25	48.25	48.1165	48.1165	0.0786	239	6	19.21	76.81
2024-02-26	X	TINY	47.97	50.178	47.8514	47.8514	0.2884	775	27	39.69	57.34
2024-02-23	X	TINY	47.64	47.6416	47.64	47.6416	-0.2421	552	14	19.13	76.51
2024-02-22	X	TINY	47.88	48.32	47.88	47.8821	2.0366	1,157	28	39.63	57.02
2024-02-21	X	TINY	45.97	45.97	45.8971	45.8971	-0.0254	3,594	10	38.01	54.68
2024-02-20	X	TINY	46.99	46.99	45.67	45.9954	-1.5787	4,884	24	38.10	54.81
2024-02-19	X	TINY	46.64	47.54	46.64	47.2487	0.6816	0	0	38.56	55.49
2024-02-16	X	TINY	46.64	47.54	46.64	47.2487	0.6816	1,035	17	38.56	55.49
2024-02-15	X	TINY	47.1699	47.1699	46.8584	46.8584	0.8126	609	15	38.86	55.91
2024-02-14	X	TINY	45.63	46.2065	45.63	46.2065	1.4336	405	9	38.08	54.78
2024-02-13	X	TINY	44.6178	44.6178	44.6178	44.6178	0.1769	147	11	17.84	71.34
2024-02-12	X	TINY	45.92	45.92	45.2831	45.2831	0.0956	364	12	37.97	54.63
2024-02-09	X	TINY	44.89	45.46	44.82	45.3644	1.2114	3,011	20	37.06	53.31
2024-02-08	X	TINY	43.9255	44.2486	43.9255	44.2486	0.20	249	10	36.31	52.47
2024-02-07	X	TINY	43.99	43.99	43.7255	43.7255	0.561	463	17	36.37	52.33