Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TISI	6.79	6.97	6.52	6.57	0.20	1,889	48	4.58	7.54
2024-04-25	Z	TISI	6.32	6.7897	6.29	6.77	-0.3114	2,275	50	4.58	7.63
2024-04-24	Z	TISI	6.70	7.00	6.40	6.80	0.23	16,986	57	4.58	7.59
2024-04-23	Z	TISI	6.86	6.86	6.69	6.75	0.065	3,591	45	4.58	7.63
2024-04-22	Z	TISI	6.74	6.86	6.74	6.74		1,122	38	4.58	7.00
2024-04-19	Z	TISI	6.90	6.90	6.75	6.75	-0.2099	11,477	54	4.58	9.98
2024-04-18	Z	TISI	6.82	6.96	6.62	6.96	0.08	5,514	44	4.58	10.91
2024-04-17	Z	TISI	6.96	7.10	6.8203	6.88	-0.1393	3,393	34	3.68	11.02
2024-04-16	Z	TISI	7.97	7.97	6.96	6.96	-0.38	8,360	102	6.00	8.00
2024-04-15	Z	TISI	7.49	7.49	7.29	7.29	-0.01	2,431	39	3.68	8.10
2024-04-12	Z	TISI	7.93	7.93	7.30	7.30	0.19	2,095	51	4.58	9.75
2024-04-11	Z	TISI	7.29	7.91	7.29	7.61	0.405	5,887	48	3.68	12.19
2024-04-10	Z	TISI	7.31	7.53	7.09	7.395	-0.335	9,353	88	4.58	9.98
2024-04-09	Z	TISI	7.96	8.125	6.75	7.73	-0.35	21,336	112	6.82	11.58
2024-04-08	Z	TISI	9.42	9.42	7.58	8.08	-1.2049	21,575	115	7.00	8.50
2024-04-05	Z	TISI	8.97	9.33	8.72	9.295	0.23	15,255	117	3.68	14.60
2024-04-04	Z	TISI	9.03	9.31	8.5035	8.94	-0.02	21,912	101	4.56	9.98
2024-04-03	Z	TISI	7.91	9.2163	7.91	9.07	1.23	26,412	153	3.68	14.43
2024-04-02	Z	TISI	7.90	8.20	7.50	7.94	0.39	22,182	68	7.00	9.00
2024-04-01	Z	TISI	7.21	7.95	7.21	7.81	0.60	29,761	175	6.77	10.31
2024-03-29	Z	TISI	7.69	7.76	7.00	7.21	-0.50	0	0	4.93	7.57
2024-03-28	Z	TISI	7.69	7.76	7.00	7.21	-0.50	32,991	87	4.93	7.57
2024-03-27	Z	TISI	7.07	7.84	7.03	7.65	0.745	48,135	155	6.52	8.52
2024-03-26	Z	TISI	6.74	7.00	6.69	6.91	0.10	16,952	116	4.93	8.16
2024-03-25	Z	TISI	6.86	7.14	6.72	6.90	-0.08	30,672	129	6.19	9.64
2024-03-22	Z	TISI	6.52	7.10	6.52	6.99	0.75	47,520	137	6.50	8.00
2024-03-21	Z	TISI	6.28	6.50	6.02	6.26	0.21	16,040	85	4.58	8.00
2024-03-20	Z	TISI	5.70	6.30	5.52	6.28	0.48	52,124	164	5.49	7.73
2024-03-19	Z	TISI	5.50	5.97	5.20	5.80	0.8375	57,085	160	4.94	7.00
2024-03-18	Z	TISI	5.82	5.84	5.05	5.09	-0.76	31,258	117	5.00	7.88
2024-03-15	Z	TISI	5.84	5.90	5.669	5.82	0.0803	4,418	58	5.13	6.18
2024-03-14	Z	TISI	5.31	5.72	5.31	5.71	0.41	10,250	69	4.86	7.00
2024-03-13	Z	TISI	5.49	5.93	5.3001	5.31	-0.1999	6,851	35	4.18	8.00
2024-03-12	Z	TISI	5.54	6.03	5.2801	5.50	0.22	21,293	91	4.18	7.00
2024-03-11	Z	TISI	6.45	6.49	5.20	5.30	-1.1701	29,928	153	5.00	8.00
2024-03-08	Z	TISI	6.85	7.17	6.47	6.4701	-0.1808	10,939	70	4.18	7.37
2024-03-07	Z	TISI	6.17	6.82	6.062	6.6509	0.45	11,630	65	5.86	7.37
2024-03-06	Z	TISI	6.05	6.40	6.05	6.25	0.31	5,141	47	5.35	7.00
2024-03-05	Z	TISI	6.02	6.475	5.92	6.06	0.118	11,215	82	5.00	7.16
2024-03-04	Z	TISI	6.29	6.49	6.0101	6.032	-0.158	12,839	71	6.00	8.00
2024-03-01	Z	TISI	6.20	6.20	6.20	6.20	-0.12	798	37	5.49	8.00
2024-02-29	Z	TISI	6.3157	6.32	6.3157	6.32	-0.1243	929	32	5.49	8.00
2024-02-28	Z	TISI	6.15	6.47	6.15	6.44	0.29	1,409	31	5.49	8.00
2024-02-27	Z	TISI	6.2327	6.2327	6.15	6.15	-0.04	4,495	37	5.49	8.03
2024-02-26	Z	TISI	6.16	6.405	6.15	6.19	-0.02	6,344	76	5.49	8.03
2024-02-23	Z	TISI	6.37	6.7387	6.2076	6.21	-0.1499	2,167	44	5.46	8.03
2024-02-22	Z	TISI	6.31	6.50	6.31	6.3702	0.0502	7,666	59	5.49	8.00
2024-02-21	Z	TISI	6.28	6.78	6.132	6.32	-0.1299	1,015	30	5.62	8.00
2024-02-20	Z	TISI	6.28	6.28	6.1084	6.27	-0.3016	11,907	76	6.00	7.37
2024-02-19	Z	TISI	6.53	6.53	6.41	6.41		0	0	4.18	14.00
2024-02-16	Z	TISI	6.53	6.53	6.41	6.41		621	38	4.18	14.00
2024-02-15	Z	TISI	6.28	6.585	6.28	6.40	0.04	8,056	47	4.18	7.00
2024-02-14	Z	TISI	6.41	6.7548	6.36	6.36	-0.1747	2,319	38	4.18	7.37
2024-02-13	Z	TISI	6.38	6.6147	6.38	6.6147	0.0147	1,312	30	4.18	8.00
2024-02-12	Z	TISI	6.85	6.85	6.60	6.60	-0.23	1,223	41	6.60	7.37
2024-02-09	Z	TISI	6.53	6.94	6.50	6.86	0.3401	5,443	70	5.69	7.00
2024-02-08	Z	TISI	6.52	6.52	6.41	6.41	0.121	764	27	6.00	8.00
2024-02-07	Z	TISI	6.60	6.7113	6.3133	6.399	0.009	1,781	53	4.60	8.00
2024-02-06	Z	TISI	6.31	6.40	6.20	6.39	0.018	4,312	62	4.18	8.03
2024-02-05	Z	TISI	6.52	6.883	6.38	6.38	-0.355	24,137	108	4.18	7.37
2024-02-02	Z	TISI	7.15	7.15	6.62	6.81	-0.285	18,858	70	4.18	7.50
2024-02-01	Z	TISI	7.2269	7.2269	7.095	7.095	0.035	1,711	42	6.50	7.37
2024-01-31	Z	TISI	7.17	7.18	7.00	7.06	0.02	6,749	38	6.39	8.00
2024-01-30	Z	TISI	6.89	7.18	6.89	7.13	0.33	1,695	42	6.39	7.37
2024-01-29	Z	TISI	6.83	6.83	6.81	6.81	-0.17	509	50	4.12	7.37