Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	TRI	154.64	165.915	153.52	162.96	11.424	1,538,508	10,799	135.64	173.83
2024-05-01	Z	TRI	151.26	153.02	149.85	151.48	0.41	405,092	4,677	148.00	173.70
2024-04-30	Z	TRI	152.60	153.83	150.982	151.10	-2.58	426,997	3,832	109.74	175.30
2024-04-29	Z	TRI	155.19	155.29	152.82	153.61	-0.805	271,144	3,109	135.64	161.02
2024-04-26	Z	TRI	152.96	155.26	152.46	154.40	1.865	278,801	3,087	148.76	175.30
2024-04-25	Z	TRI	152.03	153.14	149.80	152.57	-0.13	259,010	3,000	110.20	175.06
2024-04-24	Z	TRI	153.56	155.22	152.08	152.63	-0.97	229,126	2,507	151.00	174.45
2024-04-23	Z	TRI	153.71	154.62	153.21	153.59	0.65	323,424	3,815	145.00	175.30
2024-04-22	Z	TRI	151.20	154.00	151.10	152.99	2.745	354,581	3,239	109.74	173.26
2024-04-19	Z	TRI	150.79	151.63	149.50	150.22	-0.54	408,861	4,143	109.74	173.92
2024-04-18	Z	TRI	153.05	153.05	150.34	150.79	-1.995	380,571	4,198	109.74	175.30
2024-04-17	Z	TRI	153.19	153.76	151.56	152.85	0.57	360,686	3,098	110.42	175.95
2024-04-16	Z	TRI	152.74	153.205	151.815	152.29	-0.175	243,925	3,108	109.74	175.99
2024-04-15	Z	TRI	153.28	154.85	152.35	152.59	0.21	268,445	4,375	110.01	175.06
2024-04-12	Z	TRI	153.27	154.04	152.13	152.38	-2.23	298,978	3,578	109.74	175.30
2024-04-11	Z	TRI	153.93	154.72	151.68	154.55	1.28	289,919	3,540	109.74	175.30
2024-04-10	Z	TRI	153.35	153.74	152.03	153.17	-1.36	247,411	2,960	153.17	161.00
2024-04-09	Z	TRI	154.18	154.59	152.23	154.54	0.58	210,703	2,467	139.80	161.00
2024-04-08	Z	TRI	152.43	154.23	152.25	153.97	2.05	215,879	3,020	148.63	161.00
2024-04-05	Z	TRI	151.76	152.91	151.535	151.94	-0.14	228,805	2,752	139.80	161.00
2024-04-04	Z	TRI	153.12	153.87	151.31	152.15	-0.29	392,284	2,984	149.11	160.76
2024-04-03	Z	TRI	152.08	153.505	151.8301	152.44	-0.33	245,988	3,719	151.61	155.49
2024-04-02	Z	TRI	153.79	154.40	152.10	152.73	-2.60	256,551	3,771	149.68	155.78
2024-04-01	Z	TRI	155.58	155.84	154.07	155.30	-0.53	190,204	4,022	152.19	158.41
2024-03-29	Z	TRI	156.17	157.68	154.97	155.83	-0.18	0	0	152.71	157.00
2024-03-28	Z	TRI	156.17	157.68	154.97	155.83	-0.18	458,221	3,983	152.71	157.00
2024-03-27	Z	TRI	155.89	156.665	155.43	155.95	0.91	742,590	4,125	155.06	175.30
2024-03-26	Z	TRI	156.04	156.43	155.09	155.09	-0.49	328,706	3,663	139.80	161.00
2024-03-25	Z	TRI	155.96	157.45	154.69	155.60	-0.685	293,728	3,375	128.61	175.30
2024-03-22	Z	TRI	156.39	156.76	155.43	156.36		241,446	3,139	142.12	161.71
2024-03-21	Z	TRI	157.68	157.86	156.27	156.31	-1.30	324,859	3,904	142.12	172.32
2024-03-20	Z	TRI	157.32	157.74	156.18	157.67	0.41	190,408	3,006	143.35	175.30
2024-03-19	Z	TRI	156.35	157.56	155.26	157.23	0.47	215,719	3,301	142.94	175.30
2024-03-18	Z	TRI	157.52	158.24	156.35	156.75	-0.59	263,964	3,015	142.39	161.00
2024-03-15	Z	TRI	156.49	157.78	156.11	157.35	0.21	368,366	3,611	128.61	175.30
2024-03-14	Z	TRI	158.93	158.99	155.0228	157.21	0.81	362,129	3,381	142.94	161.00
2024-03-13	Z	TRI	158.59	159.63	155.735	156.40	-2.19	446,140	4,420	143.67	175.30
2024-03-12	Z	TRI	158.83	159.195	157.88	158.51	0.21	245,625	3,077	141.85	161.00
2024-03-11	Z	TRI	155.68	158.48	155.235	158.30	1.66	349,808	4,019	142.50	161.00
2024-03-08	Z	TRI	157.10	158.80	156.39	156.69	0.18	260,699	3,093	128.61	160.50
2024-03-07	Z	TRI	158.15	158.80	156.34	156.59	-0.80	247,830	3,313	139.80	160.00
2024-03-06	Z	TRI	157.61	158.53	156.92	157.48	0.465	322,883	3,122	151.00	158.50
2024-03-05	Z	TRI	159.21	159.30	155.64	156.94	-1.72	210,732	3,184	128.61	250.76
2024-03-04	Z	TRI	159.12	159.465	157.87	158.64	-0.685	181,738	3,041	151.00	192.70
2024-03-01	Z	TRI	157.88	159.86	157.485	159.21	1.42	210,226	3,475	151.00	254.80
2024-02-29	Z	TRI	157.50	158.16	156.78	157.79	0.94	276,867	2,749	139.80	160.00
2024-02-28	Z	TRI	157.26	157.87	156.54	156.81	-0.77	238,662	3,053	129.30	178.00
2024-02-27	Z	TRI	158.53	160.00	157.25	157.55	-1.608	221,740	3,645	150.00	183.60
2024-02-26	Z	TRI	158.57	159.43	158.24	159.09	0.76	213,820	3,360	144.40	254.40
2024-02-23	Z	TRI	158.83	159.1397	157.90	158.29	0.13	296,776	3,867	153.50	253.18
2024-02-22	Z	TRI	157.66	158.82	157.53	158.13	1.09	397,091	4,779	151.00	253.37
2024-02-21	Z	TRI	157.54	158.40	155.86	156.95	-0.70	395,870	4,101	139.80	250.96
2024-02-20	Z	TRI	159.01	160.45	156.9125	157.67	-2.05	491,808	4,590	155.20	171.50
2024-02-19	Z	TRI	159.06	161.575	158.45	160.29	1.21	0	0	154.00	255.38
2024-02-16	Z	TRI	159.06	161.575	158.45	160.29	1.21	315,659	3,973	154.00	255.38
2024-02-15	Z	TRI	156.80	159.56	156.61	159.07	2.11	381,625	4,190	128.61	254.60
2024-02-14	Z	TRI	153.50	156.96	153.21	156.93	4.43	337,924	3,673	99.95	249.63
2024-02-13	Z	TRI	152.75	154.00	151.105	152.45	-2.085	406,353	4,252	143.67	170.00
2024-02-12	Z	TRI	157.97	158.51	154.35	154.56	-4.14	368,667	4,691	152.50	247.36
2024-02-09	Z	TRI	156.88	159.26	155.03	158.63	2.69	556,300	6,108	142.99	253.58
2024-02-08	Z	TRI	149.14	156.20	149.14	155.93	6.86	875,722	6,099	99.95	249.15
2024-02-07	Z	TRI	149.43	149.73	148.71	149.09	-0.198	369,372	4,336	144.00	238.73
2024-02-06	Z	TRI	149.81	150.14	148.28	149.27	-0.08	353,439	4,023	140.50	238.52
2024-02-05	Z	TRI	151.25	151.345	149.28	149.33	-1.69	264,791	3,827	144.00	238.89