Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

22:28:44 EDT Sun 05 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-02-26	Z	TMST	20.01	20.53	20.01	20.40	0.20	352,904	1,786	20.14	20.65
2024-02-23	Z	TMST	19.86	20.28	19.74	20.19	0.23	149,887	1,849	19.91	20.41
2024-02-22	Z	TMST	19.81	19.97	19.50	19.97	0.04	182,325	1,660	15.84	23.71
2024-02-21	Z	TMST	19.96	20.06	19.76	19.92	-0.03	124,037	1,542	18.07	26.13
2024-02-20	Z	TMST	20.28	20.315	19.86	19.95	-0.67	167,962	1,281	18.07	22.08
2024-02-19	Z	TMST	20.87	21.10	20.59	20.60	-0.38	0	0	20.30	20.81
2024-02-16	Z	TMST	20.87	21.10	20.59	20.60	-0.38	226,670	1,496	20.30	20.81
2024-02-15	Z	TMST	20.42	21.01	20.42	20.97	0.65	285,817	1,709	20.69	21.21
2024-02-14	Z	TMST	20.19	20.54	20.06	20.31	0.34	133,092	1,162	18.09	26.13
2024-02-13	Z	TMST	20.51	20.73	19.92	19.99	-1.21	256,153	2,152	18.07	23.07
2024-02-12	Z	TMST	21.10	21.60	21.10	21.19	0.053	224,719	1,595	20.94	21.42
2024-02-09	Z	TMST	21.02	21.28	20.87	21.14	0.132	154,466	1,390	20.87	21.39
2024-02-08	Z	TMST	20.32	21.03	20.24	21.00	0.64	186,002	1,648	20.74	21.26
2024-02-07	Z	TMST	20.20	20.44	20.09	20.37	0.175	116,790	1,681	17.90	26.13
2024-02-06	Z	TMST	20.14	20.50	20.14	20.21	0.02	162,124	1,801	16.67	26.13