Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TNC	116.47	117.37	114.63	114.75	-1.73	81,904	1,726	112.54	117.06
2024-04-30	Z	TNC	116.13	117.39	115.93	116.48	-0.17	122,097	2,288	46.60	152.03
2024-04-29	Z	TNC	115.63	116.88	115.63	116.44	0.70	88,670	1,556	46.62	152.03
2024-04-26	Z	TNC	115.45	116.665	115.45	115.63	0.21	67,224	1,461	115.23	116.31
2024-04-25	Z	TNC	115.98	116.40	115.06	115.46	-1.80	119,296	2,734	102.33	152.03
2024-04-24	Z	TNC	118.01	119.7097	116.70	117.31	-1.38	98,919	1,922	116.60	200.00
2024-04-23	Z	TNC	115.73	118.67	115.73	118.55	3.49	92,052	2,151	102.33	140.06
2024-04-22	Z	TNC	115.49	116.75	114.49	115.18	0.29	80,349	1,431	114.49	115.69
2024-04-19	Z	TNC	114.33	115.58	114.31	114.90	0.08	105,263	1,753	114.18	115.39
2024-04-18	Z	TNC	116.10	117.23	114.37	114.73	-0.94	110,251	1,695	113.98	114.93
2024-04-17	Z	TNC	116.68	116.68	114.51	115.66	-0.41	104,413	1,879	115.14	116.35
2024-04-16	Z	TNC	115.44	116.75	114.5621	116.20	-0.162	67,223	1,759	115.90	117.11
2024-04-15	Z	TNC	117.93	118.52	115.29	116.08	-1.08	105,860	1,814	115.66	116.87
2024-04-12	Z	TNC	117.88	119.06	116.23	117.16	-1.99	74,832	1,556	116.40	117.62
2024-04-11	Z	TNC	118.49	119.65	118.125	119.07	0.53	110,783	2,104	116.17	148.56
2024-04-10	Z	TNC	119.00	120.01	117.27	118.41	-2.90	135,225	2,033	117.61	118.84
2024-04-09	Z	TNC	121.61	122.065	119.2461	121.32	-0.02	138,363	1,636	120.77	122.01
2024-04-08	Z	TNC	122.14	122.35	120.9407	121.49	-0.35	126,466	1,053	120.91	122.15
2024-04-05	Z	TNC	121.87	122.92	120.85	121.80	0.89	93,030	1,677	121.18	122.41
2024-04-04	Z	TNC	123.44	124.11	120.73	121.00	-1.71	87,579	2,051	116.17	123.42
2024-04-03	Z	TNC	120.41	123.33	120.24	122.64	1.54	90,875	2,029	122.29	123.53
2024-04-02	Z	TNC	121.66	121.6899	119.205	121.06	-1.91	134,579	2,102	120.42	121.65
2024-04-01	Z	TNC	122.01	123.515	120.78	122.92	1.31	159,164	2,018	122.15	123.39
2024-03-29	Z	TNC	121.50	122.84	120.63	121.61	-0.01	0	0	121.28	139.64
2024-03-28	Z	TNC	121.50	122.84	120.63	121.61	-0.01	137,392	1,850	121.28	139.64
2024-03-27	Z	TNC	121.43	122.3137	120.23	121.50	0.77	155,757	2,172	120.70	121.94
2024-03-26	Z	TNC	120.54	120.98	119.00	120.73	1.275	131,667	2,153	120.31	121.55
2024-03-25	Z	TNC	122.25	123.215	118.81	119.30	-2.428	155,794	2,073	118.81	120.04
2024-03-22	Z	TNC	122.29	122.29	120.33	121.73	0.08	119,282	1,797	121.08	121.73
2024-03-21	Z	TNC	116.72	122.04	116.58	121.76	5.27	222,773	3,036	121.27	122.51
2024-03-20	Z	TNC	115.55	117.06	113.98	116.55	1.52	131,414	2,279	116.55	117.22
2024-03-19	Z	TNC	113.11	115.33	112.98	115.06	2.19	115,139	1,580	98.50	118.99
2024-03-18	Z	TNC	114.32	115.27	112.74	112.75	-1.30	157,789	1,489	102.29	118.99
2024-03-15	Z	TNC	111.88	114.65	111.87	114.08	2.145	244,947	2,262	45.67	118.99
2024-03-14	Z	TNC	112.00	112.55	110.71	112.07	-0.61	118,463	2,128	110.09	125.32
2024-03-13	Z	TNC	111.54	113.24	111.54	112.74	1.013	132,031	1,927	110.09	125.17
2024-03-12	Z	TNC	110.61	111.74	110.12	111.72	0.59	90,041	1,552	110.09	125.48
2024-03-11	Z	TNC	110.15	111.32	109.35	111.08	0.56	123,842	2,313	102.33	111.08
2024-03-08	Z	TNC	110.93	112.00	109.8333	110.59	0.41	116,526	2,438	102.33	140.06
2024-03-07	Z	TNC	109.44	110.88	109.24	110.17	1.48	160,283	2,458	77.33	152.03
2024-03-06	Z	TNC	108.86	110.09	107.66	108.67	0.11	210,549	2,919	43.49	173.93
2024-03-05	Z	TNC	109.69	111.73	108.41	108.70	-1.71	152,108	2,481	102.33	174.12
2024-03-04	Z	TNC	110.51	113.30	109.92	110.30	-0.35	234,753	3,651	108.55	176.84
2024-03-01	Z	TNC	112.61	112.96	109.92	110.70	-2.49	274,587	3,603	108.02	177.08
2024-02-29	Z	TNC	114.97	114.97	111.24	113.19	-0.365	241,359	2,935	108.02	123.25
2024-02-28	Z	TNC	114.55	117.00	113.21	113.47	-1.00	380,693	3,137	111.77	181.42
2024-02-27	Z	TNC	110.00	114.97	109.95	114.64	4.556	359,982	3,604	113.10	114.00
2024-02-26	Z	TNC	107.10	110.42	104.76	110.16	3.90	267,732	3,295	108.94	220.00
2024-02-23	Z	TNC	102.86	106.66	102.385	106.21	4.68	155,599	2,006	100.51	117.72
2024-02-22	Z	TNC	103.00	103.065	98.27	101.67	-0.23	241,372	2,566	40.40	117.72
2024-02-21	Z	TNC	102.13	102.50	101.305	101.86	-0.32	161,954	1,775	40.82	162.88
2024-02-20	Z	TNC	100.27	102.41	100.17	102.18	0.75	136,949	1,943	40.89	163.53
2024-02-19	Z	TNC	101.39	102.35	101.1148	101.42	-0.435	0	0	40.64	162.56
2024-02-16	Z	TNC	101.39	102.35	101.1148	101.42	-0.435	140,049	1,691	40.64	162.56
2024-02-15	Z	TNC	100.00	102.36	100.00	101.94	2.25	160,320	2,461	97.00	163.37
2024-02-14	Z	TNC	97.76	99.84	97.76	99.74	3.06	127,017	1,678	39.91	159.61
2024-02-13	Z	TNC	97.29	97.86	95.85	96.74	-2.52	217,547	2,097	84.37	155.21
2024-02-12	Z	TNC	96.99	99.60	96.75	99.26	2.04	211,214	1,615	99.29	100.00
2024-02-09	Z	TNC	97.77	97.93	96.66	97.32	-0.31	94,137	1,269	96.02	156.03
2024-02-08	Z	TNC	96.51	97.95	96.17	97.63	1.09	157,924	1,468	91.00	156.35
2024-02-07	Z	TNC	96.34	97.405	95.92	96.56	0.22	90,750	930	91.00	154.44
2024-02-06	Z	TNC	96.03	96.645	95.695	96.34	0.34	63,954	1,344	38.57	154.25
2024-02-05	Z	TNC	96.45	96.7497	95.67	96.02	-1.25	136,248	1,526	38.54	154.14
2024-02-02	Z	TNC	96.16	97.28	96.00	97.25	0.08	68,599	1,075	94.00	155.12