Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TPX	51.50	51.97	50.29	50.38	-0.05	1,444,077	12,101	45.00	52.20
2024-05-02	Z	TPX	50.62	50.67	49.10	50.42	0.41	1,504,113	15,144	48.00	55.36
2024-05-01	Z	TPX	49.76	51.23	49.21	50.01	-0.06	1,585,231	12,717	49.65	50.73
2024-04-30	Z	TPX	50.55	51.25	49.97	50.06	-0.93	2,295,650	19,674	48.20	50.96
2024-04-29	Z	TPX	50.16	51.07	49.91	50.98	1.08	1,056,663	11,451	50.42	51.26
2024-04-26	Z	TPX	50.17	50.575	49.78	49.92	0.03	804,007	8,527	49.43	50.48
2024-04-25	Z	TPX	49.40	49.90	48.78	49.89	-0.62	1,293,307	9,458	44.08	55.57
2024-04-24	Z	TPX	50.36	51.02	49.95	50.52	0.19	1,408,325	10,588	45.69	55.80
2024-04-23	Z	TPX	49.36	50.82	48.88	50.31	1.17	1,439,082	15,103	44.08	55.57
2024-04-22	Z	TPX	49.17	49.285	48.50	49.13	0.38	1,639,741	12,577	48.57	49.61
2024-04-19	Z	TPX	49.32	49.86	48.38	48.76	-0.75	1,478,355	11,163	48.23	49.23
2024-04-18	Z	TPX	49.82	50.18	49.235	49.54	0.235	1,356,189	10,123	48.95	50.00
2024-04-17	Z	TPX	50.30	50.45	49.28	49.29	-0.66	1,186,895	10,532	48.80	49.85
2024-04-16	Z	TPX	49.83	50.12	49.03	49.94	-0.075	1,670,812	13,063	49.55	50.60
2024-04-15	Z	TPX	50.95	51.30	49.67	50.02	-0.17	1,775,153	14,138	49.63	50.54
2024-04-12	Z	TPX	51.06	51.29	49.87	50.19	-1.19	2,197,117	16,860	49.63	50.65
2024-04-11	Z	TPX	52.30	52.50	51.29	51.37	-0.635	1,280,284	12,121	51.03	51.70
2024-04-10	Z	TPX	51.88	53.02	51.46	52.02	-1.58	2,512,441	15,591	51.41	52.47
2024-04-09	Z	TPX	53.97	54.17	53.23	53.59	-0.05	1,421,472	9,671	53.08	54.16
2024-04-08	Z	TPX	53.81	54.21	53.395	53.62	-0.07	1,975,399	11,313	53.10	54.18
2024-04-05	Z	TPX	53.51	54.01	53.11	53.70	0.88	1,713,121	11,605	53.16	54.24
2024-04-04	Z	TPX	54.12	54.31	52.74	52.85	-0.59	1,147,051	9,182	48.47	53.91
2024-04-03	Z	TPX	53.63	54.025	53.16	53.46	-0.47	1,698,013	13,509	53.04	54.12
2024-04-02	Z	TPX	54.35	54.37	53.18	53.94	-1.565	1,817,568	14,436	53.39	54.42
2024-04-01	Z	TPX	56.85	56.98	55.48	55.51	-1.32	1,982,567	14,612	54.93	55.99
2024-03-29	Z	TPX	56.66	57.13	56.26	56.82	0.585	0	0	56.28	57.34
2024-03-28	Z	TPX	56.66	57.13	56.26	56.82	0.585	1,465,226	9,218	56.28	57.34
2024-03-27	Z	TPX	56.39	56.52	55.63	56.23	0.10	1,312,863	10,671	55.60	56.70
2024-03-26	Z	TPX	55.96	56.465	55.69	56.07	0.48	1,260,533	8,417	55.61	56.71
2024-03-25	Z	TPX	56.20	56.50	55.42	55.59	0.71	1,830,750	10,850	55.10	56.15
2024-03-22	Z	TPX	56.13	56.13	54.775	54.89	-1.19	1,758,665	8,183	54.33	55.41
2024-03-21	Z	TPX	54.51	56.11	53.87	56.09	2.03	1,280,527	10,801	55.63	56.40
2024-03-20	Z	TPX	52.95	54.395	52.95	54.07	0.83	1,530,530	8,511	53.67	54.74
2024-03-19	Z	TPX	52.39	53.605	52.04	53.26	0.67	1,207,312	9,642	48.18	59.59
2024-03-18	Z	TPX	53.01	53.37	52.50	52.59	-0.42	958,530	7,306	51.90	54.30
2024-03-15	Z	TPX	54.24	54.83	52.95	53.01	-1.48	2,462,724	11,724	52.47	54.60
2024-03-14	Z	TPX	55.06	55.64	53.76	54.47	-1.30	1,680,318	10,590	53.84	55.80
2024-03-13	Z	TPX	55.62	56.44	55.44	55.76	1.16	2,620,488	11,887	55.40	56.26
2024-03-12	Z	TPX	53.95	54.64	53.55	54.60	0.65	974,963	7,853	54.30	57.30
2024-03-11	Z	TPX	54.67	54.87	53.63	53.95	-0.859	1,224,722	10,990	52.80	55.80
2024-03-08	Z	TPX	55.62	55.83	54.71	54.81	-0.52	1,068,448	10,596	49.39	54.80
2024-03-07	Z	TPX	55.10	55.935	54.97	55.34	0.46	1,398,648	9,358	54.00	56.50
2024-03-06	Z	TPX	54.39	54.96	54.02	54.87	0.995	827,256	7,257	54.33	55.19
2024-03-05	Z	TPX	54.15	54.54	53.6904	53.86	-0.54	1,198,352	9,910	53.42	54.08
2024-03-04	Z	TPX	55.00	55.13	53.955	54.40	-0.35	1,259,208	8,863	53.90	54.76
2024-03-01	Z	TPX	54.61	55.25	54.42	54.75	0.28	1,750,546	12,197	54.24	54.90
2024-02-29	Z	TPX	53.97	54.65	53.815	54.47	1.08	1,901,241	11,851	54.19	54.93
2024-02-28	Z	TPX	53.32	53.64	53.0852	53.40	-0.46	1,594,415	10,816	52.50	60.00
2024-02-27	Z	TPX	52.66	54.02	52.05	53.87	1.87	2,159,097	13,984	53.70	55.50
2024-02-26	Z	TPX	51.92	52.135	51.65	51.99	0.06	1,808,233	12,067	51.56	52.39
2024-02-23	Z	TPX	51.00	52.26	50.89	51.92	1.19	2,181,308	12,176	51.43	52.26
2024-02-22	Z	TPX	50.07	51.28	50.04	50.72	0.71	1,796,299	10,279	50.00	51.59
2024-02-21	Z	TPX	50.34	50.60	49.82	49.99	-0.34	1,655,496	10,903	49.47	51.59
2024-02-20	Z	TPX	50.00	50.58	49.6889	50.48	-0.20	1,581,326	11,905	49.47	50.83
2024-02-19	Z	TPX	49.98	51.20	49.77	50.70	0.105	0	0	45.36	56.48
2024-02-16	Z	TPX	49.98	51.20	49.77	50.70	0.105	1,620,673	12,846	45.36	56.48
2024-02-15	Z	TPX	51.15	51.33	49.87	50.59	-0.145	3,311,595	19,682	50.13	50.95
2024-02-14	Z	TPX	50.65	50.9076	50.26	50.74	0.61	1,321,693	10,004	45.48	51.10
2024-02-13	Z	TPX	50.08	50.70	49.10	50.13	-1.88	1,745,485	12,260	49.73	50.54
2024-02-12	Z	TPX	50.79	52.01	50.18	52.00	1.39	2,268,419	14,089	51.51	52.34
2024-02-09	Z	TPX	51.65	51.985	49.96	50.60	-1.28	3,240,450	18,972	50.17	50.99
2024-02-08	Z	TPX	51.54	53.605	50.37	51.88	0.62	3,483,393	23,298	50.60	61.04
2024-02-07	Z	TPX	50.86	51.60	50.55	51.25	0.59	3,857,014	20,616	50.22	57.12
2024-02-06	Z	TPX	50.46	51.04	50.45	50.70	0.14	1,458,378	11,178	50.28	51.10
2024-02-05	Z	TPX	49.95	50.75	49.53	50.57	0.30	1,554,235	12,698	50.15	50.97