Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	TPR	39.85	39.905	38.945	39.39	-0.64	4,311,046	24,137	38.80	40.39
2024-04-24	Z	TPR	39.39	40.07	39.03	40.03	0.58	4,829,289	25,887	39.80	41.25
2024-04-23	Z	TPR	39.87	40.125	38.73	39.44	-0.87	6,548,047	40,075	37.53	41.73
2024-04-22	Z	TPR	40.86	40.88	40.06	40.31	-0.31	3,854,644	21,410	38.00	43.95
2024-04-19	Z	TPR	40.48	41.075	40.4001	40.62	0.125	3,467,495	18,289	30.00	42.00
2024-04-18	Z	TPR	40.84	41.07	40.09	40.50	0.015	3,814,589	22,370	38.63	40.99
2024-04-17	Z	TPR	41.35	41.55	40.22	40.49	-0.37	4,343,850	24,208	39.90	42.40
2024-04-16	Z	TPR	40.53	40.95	39.975	40.86	0.04	4,288,001	23,272	39.97	52.41
2024-04-15	Z	TPR	42.27	42.31	40.585	40.82	-0.32	3,084,427	19,172	40.00	41.20
2024-04-12	Z	TPR	41.52	41.98	41.045	41.14	-0.69	3,801,579	24,494	40.92	43.12
2024-04-11	Z	TPR	41.76	42.00	41.01	41.82	0.375	4,535,774	23,405	40.56	42.08
2024-04-10	Z	TPR	41.95	42.00	41.165	41.44	-1.255	4,974,141	27,459	41.15	41.44
2024-04-09	Z	TPR	43.15	43.15	42.26	42.69	-0.45	3,316,312	19,941	42.21	43.18
2024-04-08	Z	TPR	43.04	43.455	42.74	43.14	0.21	4,298,063	17,938	42.65	43.57
2024-04-05	Z	TPR	43.22	43.35	42.64	42.93	-0.09	3,912,027	25,394	42.61	43.44
2024-04-04	Z	TPR	45.71	45.97	42.89	43.03	-2.135	6,091,795	38,242	40.96	44.87
2024-04-03	Z	TPR	46.02	46.41	44.805	45.17	-0.925	3,964,667	24,619	44.00	46.87
2024-04-02	Z	TPR	46.29	46.29	45.37	46.10	-2.00	4,362,288	27,444	45.00	47.93
2024-04-01	Z	TPR	48.08	48.33	47.205	48.10	0.61	3,181,184	22,321	45.50	47.68
2024-03-29	Z	TPR	46.94	47.62	46.77	47.48	0.81	0	0	46.99	47.51
2024-03-28	Z	TPR	46.94	47.62	46.77	47.48	0.81	3,051,703	17,438	46.99	47.51
2024-03-27	Z	TPR	45.74	46.70	45.74	46.68	1.27	3,502,661	18,873	46.23	46.97
2024-03-26	Z	TPR	45.95	45.98	45.36	45.41	-0.13	2,940,098	21,103	44.68	46.66
2024-03-25	Z	TPR	46.95	47.15	45.49	45.55	-1.40	3,191,696	20,382	25.00	46.11
2024-03-22	Z	TPR	47.44	47.61	46.945	46.95	-1.135	2,370,849	15,435	46.51	47.45
2024-03-21	Z	TPR	47.70	48.17	47.32	48.09	0.69	3,245,050	18,277	46.59	48.75
2024-03-20	Z	TPR	46.45	47.515	46.13	47.40	0.89	2,909,377	16,807	46.99	48.04
2024-03-19	Z	TPR	46.54	47.355	46.24	46.53	-0.165	3,734,764	23,552	46.00	48.50
2024-03-18	Z	TPR	47.10	47.18	46.30	46.69	-0.135	3,244,710	15,549	44.45	46.99
2024-03-15	Z	TPR	47.16	47.97	46.84	46.84	-0.50	11,142,458	19,294	46.65	47.84
2024-03-14	Z	TPR	47.55	47.75	47.01	47.35	-0.46	2,486,850	15,098	47.01	48.42
2024-03-13	Z	TPR	47.40	48.30	47.3999	47.80	0.575	3,016,411	16,143	47.23	48.89
2024-03-12	Z	TPR	46.75	47.34	46.635	47.23	0.50	2,569,312	15,248	46.86	48.75
2024-03-11	Z	TPR	46.94	47.035	46.275	46.72	-0.36	2,349,806	15,771	42.53	49.64
2024-03-08	Z	TPR	47.10	47.52	46.85	47.08	0.165	2,446,066	13,999	46.65	47.51
2024-03-07	Z	TPR	47.01	47.40	46.71	46.93	0.275	2,570,113	14,318	45.80	47.00
2024-03-06	Z	TPR	47.83	48.235	46.72	46.99	-0.785	3,954,944	18,774	45.05	48.69
2024-03-05	Z	TPR	47.05	48.095	46.6636	47.78	0.50	3,651,082	18,945	36.89	48.10
2024-03-04	Z	TPR	48.28	48.41	47.27	47.28	0.07	3,972,768	24,614	47.16	47.79
2024-03-01	Z	TPR	47.76	48.06	47.20	47.23	-0.30	3,012,459	18,910	44.53	48.69
2024-02-29	Z	TPR	47.09	47.77	46.63	47.53	-0.18	4,863,035	18,774	41.14	47.38
2024-02-28	Z	TPR	47.12	48.00	46.97	47.72	0.175	3,149,513	19,045	45.51	49.98
2024-02-27	Z	TPR	47.93	48.10	47.15	47.53	-0.095	3,779,890	24,118	33.04	49.98
2024-02-26	Z	TPR	48.27	48.445	47.45	47.62	-0.935	3,295,882	19,426	47.17	47.62
2024-02-23	Z	TPR	47.93	48.80	47.67	48.55	0.74	3,518,320	22,789	48.23	48.92
2024-02-22	Z	TPR	47.29	47.925	47.10	47.80	0.835	3,144,651	19,756	47.60	48.02
2024-02-21	Z	TPR	46.61	47.30	46.57	46.96	0.215	3,820,994	20,442	46.96	47.50
2024-02-20	Z	TPR	45.64	46.85	45.64	46.75	0.845	3,886,980	19,793	42.32	46.75
2024-02-19	Z	TPR	45.18	46.11	45.18	45.91	0.45	0	0	45.38	46.04
2024-02-16	Z	TPR	45.18	46.11	45.18	45.91	0.45	2,998,992	15,829	45.38	46.04
2024-02-15	Z	TPR	44.64	45.555	44.40	45.46	1.21	4,463,484	22,897	44.90	46.00
2024-02-14	Z	TPR	43.10	44.395	42.77	44.25	1.55	5,220,121	30,452	44.24	48.27
2024-02-13	Z	TPR	42.03	42.71	41.805	42.69	-0.75	4,109,313	20,473	38.48	42.95
2024-02-12	Z	TPR	42.12	43.56	42.00	43.44	1.45	4,410,355	23,323	38.55	44.35
2024-02-09	Z	TPR	42.89	42.89	41.26	42.00	-0.98	6,465,198	27,485	41.64	42.21
2024-02-08	Z	TPR	42.23	44.29	42.23	42.99	2.6389	9,212,120	44,373	43.16	44.57
2024-02-07	Z	TPR	41.17	41.21	40.12	40.35	-0.62	5,342,355	22,795	40.30	40.59
2024-02-06	Z	TPR	40.50	41.205	40.50	41.00	0.64	4,403,637	18,754	40.10	44.51
2024-02-05	Z	TPR	40.45	40.65	39.74	40.37	0.36	4,564,424	21,250	40.13	40.76
2024-02-02	Z	TPR	39.78	40.295	39.12	40.01	-0.01	3,238,033	19,234	40.00	54.07
2024-02-01	Z	TPR	39.04	40.08	39.01	40.02	1.245	3,606,725	19,101	39.00	40.20
2024-01-31	Z	TPR	39.39	39.71	38.71	38.79	-0.68	3,230,865	15,530	38.54	39.28
2024-01-30	Z	TPR	39.20	39.60	39.19	39.46	-0.20	2,430,333	15,391	33.00	41.00
2024-01-29	Z	TPR	38.90	39.70	38.80	39.65	0.67	2,822,130	15,479	39.27	39.92