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	TM	225.00	226.98	224.57	226.71	1.37	242,280	8,887	225.00	227.99
2024-04-25	Z	TM	223.00	225.49	222.385	225.36	-7.6029	319,150	9,073	220.00	232.20
2024-04-24	Z	TM	232.85	233.99	231.83	232.88	2.619	272,868	7,725	1.00	250.09
2024-04-23	Z	TM	228.10	230.6439	227.82	230.41	0.089	361,899	7,649	227.00	236.10
2024-04-22	Z	TM	228.18	231.1525	227.88	230.30	1.41	448,119	9,504	228.00	234.00
2024-04-19	Z	TM	229.50	229.79	227.38	228.72	-3.06	425,856	9,597	227.00	236.06
2024-04-18	Z	TM	233.73	234.11	231.695	231.84	-2.19	220,213	6,523	230.00	236.07
2024-04-17	Z	TM	234.59	235.29	233.01	233.97	-2.57	306,481	7,808	233.01	236.00
2024-04-16	Z	TM	236.29	237.37	234.64	236.52	-4.98	305,795	7,957	235.09	239.00
2024-04-15	Z	TM	245.755	246.07	241.33	241.69	-1.28	158,402	5,729	241.30	253.60
2024-04-12	Z	TM	245.01	245.27	242.63	242.97	-4.02	207,562	7,725	219.48	245.00
2024-04-11	Z	TM	246.50	247.1537	244.4701	246.99	2.01	172,511	5,235	245.25	249.00
2024-04-10	Z	TM	246.00	246.12	243.86	244.79	-2.24	214,641	6,532	244.00	245.41
2024-04-09	Z	TM	247.86	248.47	245.68	246.93	2.72	232,550	7,073	240.00	250.00
2024-04-08	Z	TM	243.40	245.84	243.325	244.21	3.325	218,942	7,178	243.62	247.65
2024-04-05	Z	TM	239.00	241.83	238.58	240.74	1.49	191,120	6,449	239.01	242.95
2024-04-04	Z	TM	243.20	243.6655	239.02	239.16	-2.75	196,087	6,614	200.00	249.99
2024-04-03	Z	TM	239.50	242.45	239.50	241.78	1.81	307,467	7,863	240.00	245.68
2024-04-02	Z	TM	239.00	240.2377	237.96	239.89	-2.32	296,467	9,252	236.78	245.10
2024-04-01	Z	TM	242.85	242.86	240.22	242.15	-9.55	527,873	12,621	242.15	244.20
2024-03-29	Z	TM	251.14	252.8489	251.14	251.68	-0.54	0	0	251.00	253.00
2024-03-28	Z	TM	251.14	252.8489	251.14	251.68	-0.54	124,888	5,240	251.00	253.00
2024-03-27	Z	TM	253.70	254.20	250.3301	252.15	-1.56	242,748	5,951	250.01	256.55
2024-03-26	Z	TM	253.89	254.7899	253.39	253.72	1.2812	214,931	6,353	253.55	254.80
2024-03-25	Z	TM	252.11	253.42	251.04	252.41	-2.30	196,815	7,849	250.00	276.25
2024-03-22	Z	TM	255.00	255.23	253.59	254.77	3.38	285,464	7,760	254.77	255.80
2024-03-21	Z	TM	251.45	251.79	250.26	251.48	4.765	245,370	7,323	251.00	252.80
2024-03-20	Z	TM	244.68	246.80	244.31	246.72	2.41	214,821	5,723	246.00	248.00
2024-03-19	Z	TM	242.68	245.085	242.412	244.32	5.65	347,515	7,577	244.32	245.00
2024-03-18	Z	TM	237.58	238.83	237.282	238.66	4.14	194,148	6,034	160.23	239.00
2024-03-15	Z	TM	234.91	235.12	233.54	234.62	3.68	179,134	5,499	208.51	243.99
2024-03-14	Z	TM	233.36	233.36	230.36	230.97	-1.79	224,597	6,037	228.00	243.99
2024-03-13	Z	TM	233.41	233.54	231.37	232.83	-5.055	298,255	8,517	232.03	233.85
2024-03-12	Z	TM	236.81	238.4399	235.45	237.95	2.56	243,017	7,085	235.10	241.99
2024-03-11	Z	TM	237.41	237.41	235.17	235.46	-7.375	380,006	10,315	230.39	235.16
2024-03-08	Z	TM	245.00	245.80	242.58	242.82	-5.18	379,595	9,801	242.06	244.00
2024-03-07	Z	TM	246.93	248.045	245.70	247.94	-4.60	359,715	9,266	244.00	250.00
2024-03-06	Z	TM	252.15	253.425	250.93	252.40	4.03	331,121	9,129	252.30	254.81
2024-03-05	Z	TM	247.71	249.99	246.8067	248.19	4.3475	314,074	8,395	244.50	253.43
2024-03-04	Z	TM	244.19	244.785	243.24	243.84	-2.28	281,440	8,905	240.00	247.00
2024-03-01	Z	TM	244.68	246.54	244.68	246.10	5.55	338,590	9,172	246.00	248.90
2024-02-29	Z	TM	240.92	241.66	239.65	240.55	3.16	256,774	6,959	238.00	275.00
2024-02-28	Z	TM	237.93	238.1925	237.00	237.29	-0.57	168,870	5,403	235.00	242.04
2024-02-27	Z	TM	238.19	238.8399	236.59	238.04	-0.03	300,281	7,606	234.00	244.48
2024-02-26	Z	TM	237.59	238.78	236.54	238.13	3.105	332,466	8,006	190.00	240.00
2024-02-23	Z	TM	235.00	235.76	234.34	235.00	0.62	279,051	7,230	235.00	244.90
2024-02-22	Z	TM	234.17	235.15	233.01	234.45	7.325	461,213	9,586	234.38	235.36
2024-02-21	Z	TM	227.22	227.655	225.80	227.09	0.28	430,001	7,941	227.10	240.00
2024-02-20	Z	TM	227.78	228.457	225.58	226.77	-0.47	298,478	8,842	225.00	228.50
2024-02-19	Z	TM	227.83	228.54	226.63	227.36	-1.35	0	0	225.00	232.00
2024-02-16	Z	TM	227.83	228.54	226.63	227.36	-1.35	241,878	6,028	225.00	232.00
2024-02-15	Z	TM	226.14	228.64	226.14	228.54	1.47	238,811	6,772	200.00	239.00
2024-02-14	Z	TM	226.00	227.16	224.48	227.03	-3.97	324,706	9,144	223.00	226.30
2024-02-13	Z	TM	227.59	232.56	227.295	231.00	5.22	730,891	13,770	225.85	230.99
2024-02-12	Z	TM	223.82	226.8732	223.56	225.86	1.52	244,989	6,705	225.70	229.12
2024-02-09	Z	TM	223.82	225.144	223.745	224.46	-1.87	239,090	7,490	223.00	224.45
2024-02-08	Z	TM	225.32	226.40	223.825	226.31	3.24	322,707	8,662	190.00	226.75
2024-02-07	Z	TM	222.34	224.02	220.86	223.05	4.17	490,769	11,306	222.00	239.00
2024-02-06	Z	TM	211.87	221.77	211.82	218.86	15.73	1,140,737	19,001	223.00	229.93
2024-02-05	Z	TM	202.29	203.18	201.407	203.03	0.52	327,217	7,815	200.30	209.98
2024-02-02	Z	TM	200.90	202.64	200.535	202.54	0.33	241,235	6,522	170.00	205.00
2024-02-01	Z	TM	200.63	202.35	199.81	202.18	2.50	168,684	6,541	200.00	202.16
2024-01-31	Z	TM	202.28	202.35	199.29	199.70	-2.13	297,716	6,561	199.14	205.00
2024-01-30	Z	TM	202.01	202.405	201.51	201.85	0.23	144,318	5,143	200.27	202.99
2024-01-29	Z	TM	199.68	201.85	199.08	201.66	3.61	281,126	7,423	193.00	209.89