Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	TKR	90.56	90.98	89.40	89.78	0.29	461,012	7,634	87.92	91.40
2024-05-03	Z	TKR	90.48	90.67	88.88	89.49	0.30	408,980	6,006	89.51	102.03
2024-05-02	Z	TKR	88.13	89.37	87.20	89.17	1.74	602,254	8,915	83.75	102.03
2024-05-01	Z	TKR	89.92	90.11	86.68	87.49	-1.73	738,183	9,065	86.53	102.57
2024-04-30	Z	TKR	91.53	94.705	89.09	89.22	2.48	1,432,782	15,233	89.70	93.00
2024-04-29	Z	TKR	85.36	86.86	85.14	86.70	1.70	881,835	10,352	83.75	89.00
2024-04-26	Z	TKR	85.04	86.11	84.90	84.98	0.08	502,683	7,254	80.20	89.00
2024-04-25	Z	TKR	85.23	85.495	83.90	84.85	-1.175	478,185	7,632	80.20	89.00
2024-04-24	Z	TKR	86.68	87.50	85.36	86.02	-0.565	439,282	6,411	83.40	87.97
2024-04-23	Z	TKR	85.92	87.67	85.5701	86.61	0.87	318,972	6,488	71.00	89.00
2024-04-22	Z	TKR	85.63	86.87	84.955	85.69	0.18	507,102	6,349	80.20	90.76
2024-04-19	Z	TKR	84.02	85.61	83.83	85.50	1.35	478,578	7,910	83.40	86.00
2024-04-18	Z	TKR	84.36	85.5156	83.91	84.19	0.39	529,735	7,115	83.40	86.00
2024-04-17	Z	TKR	85.27	85.64	83.80	83.83	-0.91	311,835	5,445	80.20	86.00
2024-04-16	Z	TKR	84.60	85.35	83.63	84.77	-0.30	480,238	5,567	84.77	92.65
2024-04-15	Z	TKR	86.3453	86.81	84.78	85.05	0.25	327,337	4,780	85.05	87.25
2024-04-12	Z	TKR	85.90	86.35	84.47	84.80	-1.79	266,692	4,174	83.80	90.50
2024-04-11	Z	TKR	86.97	87.34	84.49	86.57	-0.07	474,485	7,181	85.55	87.25
2024-04-10	Z	TKR	86.99	87.92	85.77	86.66	-1.80	491,263	6,646	85.55	88.25
2024-04-09	Z	TKR	88.51	88.825	87.07	88.49	0.24	286,198	4,447	80.20	92.89
2024-04-08	Z	TKR	88.54	89.09	88.01	88.23	0.467	351,158	5,330	87.62	88.90
2024-04-05	Z	TKR	86.01	87.87	85.39	87.83	1.607	435,440	5,953	71.95	92.89
2024-04-04	Z	TKR	88.34	89.00	85.854	86.24	-1.14	391,169	5,363	84.52	87.96
2024-04-03	Z	TKR	86.41	87.64	85.51	87.39	0.97	329,496	5,216	80.20	89.14
2024-04-02	Z	TKR	86.77	87.17	86.315	86.40	-1.45	462,120	7,254	80.20	88.13
2024-04-01	Z	TKR	87.55	88.03	86.74	87.85	0.48	494,692	6,765	87.20	92.89
2024-03-29	Z	TKR	88.03	88.2752	87.26	87.43	-0.76	0	0	80.20	89.18
2024-03-28	Z	TKR	88.03	88.2752	87.26	87.43	-0.76	373,351	5,807	80.20	89.18
2024-03-27	Z	TKR	86.92	88.14	86.61	88.14	1.905	414,917	5,147	87.37	88.65
2024-03-26	Z	TKR	86.80	87.12	86.18	86.21	-0.27	457,291	5,076	85.71	86.99
2024-03-25	Z	TKR	87.59	88.08	86.50	86.50	-1.07	331,795	4,298	80.20	96.39
2024-03-22	Z	TKR	89.42	89.64	87.54	87.60	-1.60	303,038	4,274	87.19	88.20
2024-03-21	Z	TKR	88.64	89.595	88.01	89.26	2.82	508,792	6,595	86.15	93.50
2024-03-20	Z	TKR	84.77	86.86	84.45	86.46	1.495	452,883	5,330	82.52	88.15
2024-03-19	Z	TKR	84.24	85.36	84.08	84.95	0.4175	402,436	4,901	82.34	88.84
2024-03-18	Z	TKR	85.63	86.055	84.54	84.54	-0.62	506,391	5,741	32.22	88.17
2024-03-15	Z	TKR	84.92	86.495	84.68	85.17	-0.27	1,042,183	7,289	84.54	88.99
2024-03-14	Z	TKR	87.21	87.55	84.93	85.43	-1.62	422,407	5,525	82.52	86.00
2024-03-13	Z	TKR	86.56	87.51	86.30	87.05	0.51	393,522	5,028	82.52	87.05
2024-03-12	Z	TKR	86.04	86.68	85.605	86.56	0.64	413,671	5,724	86.07	86.97
2024-03-11	Z	TKR	85.93	86.39	84.915	85.83	-0.45	322,837	5,048	82.52	89.42
2024-03-08	Z	TKR	86.47	87.15	85.92	86.30	0.44	425,913	6,137	85.78	86.82
2024-03-07	Z	TKR	85.63	86.22	84.78	85.86	0.85	393,472	5,265	81.00	89.22
2024-03-06	Z	TKR	83.88	85.03	83.64	84.98	1.825	622,317	6,984	84.30	85.33
2024-03-05	Z	TKR	84.74	85.48	82.91	83.17	-2.129	432,069	6,783	82.64	83.66
2024-03-04	Z	TKR	84.96	86.05	84.79	85.28	0.68	539,123	7,942	84.65	85.68
2024-03-01	Z	TKR	84.325	84.63	83.51	84.5875	0.5975	463,263	6,395	83.95	84.98
2024-02-29	Z	TKR	84.43	85.39	83.45	83.99	0.03	513,335	5,746	71.59	93.89
2024-02-28	Z	TKR	83.12	85.14	83.09	83.93	0.39	739,207	7,688	78.01	87.22
2024-02-27	Z	TKR	81.78	84.67	81.78	83.54	1.87	920,622	9,296	83.01	84.03
2024-02-26	Z	TKR	80.39	81.82	80.00	81.69	0.95	482,603	5,804	79.92	92.26
2024-02-23	Z	TKR	80.89	80.97	80.27	80.74	0.11	364,598	4,820	80.13	81.13
2024-02-22	Z	TKR	80.45	80.65	79.77	80.63	0.745	386,695	3,997	71.95	92.26
2024-02-21	Z	TKR	79.70	80.485	79.26	79.89	0.12	298,032	4,748	71.27	92.26
2024-02-20	Z	TKR	80.09	81.00	79.56	79.77	-1.97	615,133	7,998	71.95	83.73
2024-02-19	Z	TKR	80.82	82.56	80.72	81.71	0.59	0	0	81.01	82.02
2024-02-16	Z	TKR	80.82	82.56	80.72	81.71	0.59	495,620	6,731	81.01	82.02
2024-02-15	Z	TKR	81.57	82.60	81.21	81.46	0.33	657,822	7,268	80.87	81.88
2024-02-14	Z	TKR	80.83	81.60	80.28	81.07	1.19	598,973	6,021	72.92	888.00
2024-02-13	Z	TKR	81.32	81.46	79.15	79.89	-3.67	566,889	6,987	72.50	83.85
2024-02-12	Z	TKR	82.55	84.31	82.275	83.57	1.00	624,565	7,852	82.94	83.96
2024-02-09	Z	TKR	80.74	82.70	80.29	82.56	1.91	480,094	5,762	82.01	83.03
2024-02-08	Z	TKR	81.29	81.87	80.25	80.68	-0.885	593,875	7,297	72.85	98.10
2024-02-07	Z	TKR	81.91	82.16	80.52	81.57	0.47	756,963	7,855	71.27	82.93