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	TPZ	15.00	15.0524	14.9252	14.989	-0.031	9,843	42	11.12	16.02
2024-04-30	Z	TPZ	15.20	15.20	15.0022	15.02	-0.18	13,971	86	14.29	16.26
2024-04-29	Z	TPZ	15.05	15.21	15.05	15.20	0.055	26,881	63	14.44	16.21
2024-04-26	Z	TPZ	15.17	15.36	15.13	15.145	-0.015	7,685	53	14.38	16.22
2024-04-25	Z	TPZ	15.07	15.16	15.07	15.16	0.01	5,286	31	14.37	16.21
2024-04-24	Z	TPZ	15.17	15.17	15.0665	15.15	-0.0301	12,721	57	14.52	16.20
2024-04-23	Z	TPZ	15.1094	15.17	15.075	15.1401	0.0362	12,824	43	14.41	16.20
2024-04-22	Z	TPZ	14.96	15.13	14.96	15.1039	0.099	6,873	43	14.32	16.06
2024-04-19	Z	TPZ	15.0208	15.1164	15.02	15.11	0.2464	6,915	56	14.23	16.15
2024-04-18	Z	TPZ	14.87	14.92	14.79	14.87	0.03	9,406	40	14.18	15.88
2024-04-17	Z	TPZ	14.74	14.8725	14.74	14.84	0.0937	5,793	33	14.05	15.77
2024-04-16	Z	TPZ	14.85	14.85	14.70	14.7363	-0.1537	21,553	81	13.88	15.83
2024-04-15	Z	TPZ	15.095	15.095	14.83	14.89	-0.16	12,256	63	14.02	15.99
2024-04-12	Z	TPZ	15.24	15.24	15.04	15.05	-0.21	4,909	27	14.20	16.33
2024-04-11	Z	TPZ	15.29	15.305	15.24	15.26	-0.10	4,989	27	14.39	16.20
2024-04-10	Z	TPZ	15.38	15.77	15.2818	15.37	-0.14	5,952	47	14.43	16.30
2024-04-09	Z	TPZ	15.70	15.70	15.50	15.52	-0.065	5,260	34	14.50	16.31
2024-04-08	Z	TPZ	15.59	15.63	15.535	15.59	-0.02	4,973	37	14.54	16.44
2024-04-05	Z	TPZ	15.63	15.65	15.521	15.59	-0.09	7,487	40	14.58	16.37
2024-04-04	Z	TPZ	15.63	15.80	15.63	15.68	0.01	9,039	37	14.57	16.41
2024-04-03	Z	TPZ	15.6799	15.6799	15.65	15.67	0.05	4,093	21	14.53	16.27
2024-04-02	Z	TPZ	15.55	15.625	15.29	15.62	0.04	6,696	35	14.49	16.30
2024-04-01	Z	TPZ	15.53	15.60	15.395	15.58	0.0141	2,868	29	14.43	16.27
2024-03-29	Z	TPZ	15.58	15.5859	15.48	15.5859	0.1059	0	0	11.22	15.70
2024-03-28	Z	TPZ	15.58	15.5859	15.48	15.5859	0.1059	6,239	32	11.22	15.70
2024-03-27	Z	TPZ	15.29	15.48	15.29	15.48	0.11	4,043	19	14.01	16.00
2024-03-26	Z	TPZ	15.32	15.42	15.32	15.37		3,315	23	12.61	24.59
2024-03-25	Z	TPZ	15.40	15.5501	15.3469	15.37	0.06	18,417	50	12.54	24.60
2024-03-22	Z	TPZ	15.35	15.41	15.25	15.32	0.18	24,607	59	14.16	15.96
2024-03-21	Z	TPZ	15.28	15.3135	15.14	15.14	0.03	5,466	29	14.19	15.97
2024-03-20	Z	TPZ	15.54	15.54	15.1701	15.35	0.1103	8,021	32	14.19	15.99
2024-03-19	Z	TPZ	15.16	15.2347	15.16	15.2347	0.0447	5,887	28	14.13	15.98
2024-03-18	Z	TPZ	15.77	15.77	15.19	15.19	-0.0237	11,942	42	14.17	15.90
2024-03-15	Z	TPZ	15.14	15.25	15.14	15.2337	0.0137	3,774	26	14.17	15.91
2024-03-14	Z	TPZ	15.245	15.354	15.22	15.22	0.08	11,174	34	14.18	15.97
2024-03-13	Z	TPZ	15.10	15.235	15.10	15.22	0.13	8,381	32	14.15	15.95
2024-03-12	Z	TPZ	14.90	15.10	14.90	15.08	0.13	16,822	36	14.10	15.88
2024-03-11	Z	TPZ	14.93	14.985	14.93	14.97	0.06	6,911	32	13.96	15.81
2024-03-08	Z	TPZ	14.92	14.95	14.888	14.91	0.0312	12,807	76	12.79	23.88
2024-03-07	Z	TPZ	14.92	14.92	14.8513	14.89	0.0222	2,736	12	12.79	23.80
2024-03-06	Z	TPZ	14.80	14.8948	14.78	14.8681	0.1181	6,515	18	13.84	15.80
2024-03-05	Z	TPZ	14.74	14.7999	14.71	14.75	0.02	8,210	35	13.70	15.49
2024-03-04	Z	TPZ	14.74	14.75	14.68	14.73	0.02	4,796	26	13.67	15.43
2024-03-01	Z	TPZ	14.64	14.7298	14.608	14.7039	0.1439	13,650	43	13.57	15.48
2024-02-29	Z	TPZ	14.53	14.6399	14.53	14.56	0.02	6,328	42	13.70	15.66
2024-02-28	Z	TPZ	14.60	14.60	14.5001	14.54	-0.01	2,077	25	13.71	15.49
2024-02-27	Z	TPZ	14.65	14.65	14.55	14.55		6,513	24	13.73	15.47
2024-02-26	Z	TPZ	14.4901	14.5899	14.49	14.55	-0.04	10,559	40	13.78	17.02
2024-02-23	Z	TPZ	14.54	14.62	14.5078	14.60	0.07	13,743	45	13.83	15.55
2024-02-22	Z	TPZ	14.36	14.6199	14.36	14.53	0.045	16,804	44	13.77	15.60
2024-02-21	Z	TPZ	14.535	14.535	14.47	14.485	0.105	2,058	20	13.60	15.54
2024-02-20	Z	TPZ	14.47	14.6077	14.4544	14.485	0.045	13,014	76	13.59	15.38
2024-02-19	Z	TPZ	14.44	14.49	14.42	14.44	0.02	0	0	12.83	23.13
2024-02-16	Z	TPZ	14.44	14.49	14.42	14.44	0.02	7,914	31	12.83	23.13
2024-02-15	Z	TPZ	14.21	14.46	14.20	14.44	0.289	17,201	76	13.27	15.46
2024-02-14	Z	TPZ	14.16	14.4409	14.14	14.14	0.0138	14,651	46	13.26	14.93
2024-02-13	Z	TPZ	14.30	14.30	14.16	14.16	-0.136	5,685	26	13.18	15.02
2024-02-12	Z	TPZ	14.19	14.37	14.185	14.326	0.146	10,160	37	13.19	14.95
2024-02-09	Z	TPZ	14.2258	14.2445	14.15	14.18	0.0745	7,093	21	13.18	14.78
2024-02-08	Z	TPZ	14.11	14.21	14.10	14.17	0.1234	2,645	16	12.56	14.67
2024-02-07	Z	TPZ	14.11	14.1898	14.0837	14.0866	-0.0434	6,342	20	13.14	14.71
2024-02-06	Z	TPZ	14.08	14.13	14.08	14.13	0.0161	15,216	19	13.09	14.65
2024-02-05	Z	TPZ	14.21	14.21	14.0447	14.08	-0.0683	7,803	27	13.07	14.78
2024-02-02	Z	TPZ	14.15	14.205	14.1121	14.18	-0.0601	10,152	58	13.20	16.08