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	Q	TRS	26.50	26.50	26.04	26.21	-0.01	220,371	2,331	26.31	30.26
2024-05-02	Q	TRS	26.00	26.44	25.895	26.22	0.43	215,709	3,208	23.36	29.04
2024-05-01	Q	TRS	26.19	26.62	25.73	25.79	-0.20	386,702	4,259	24.69	33.00
2024-04-30	Q	TRS	27.02	27.02	25.96	25.99	-0.76	480,013	3,731	23.28	33.00
2024-04-29	Q	TRS	26.62	26.89	26.62	26.75	0.27	167,357	2,350	26.50	33.00
2024-04-26	Q	TRS	26.10	26.91	26.07	26.48	0.55	400,668	2,405	24.69	30.21
2024-04-25	Q	TRS	26.08	26.10	25.63	25.93	-0.35	477,617	2,726	5.59	28.65
2024-04-24	Q	TRS	26.08	26.40	26.06	26.28	0.03	501,400	3,643	23.02	30.05
2024-04-23	Q	TRS	25.77	26.28	25.77	26.25	0.37	342,759	2,410	19.19	29.00
2024-04-22	Q	TRS	26.04	26.52	25.81	25.88	-0.18	481,410	3,321	19.89	31.57
2024-04-19	Q	TRS	25.38	26.11	25.38	26.06	0.58	456,109	3,073	23.02	31.59
2024-04-18	Q	TRS	25.19	25.555	25.145	25.48	0.44	340,206	1,813	24.69	33.00
2024-04-17	Q	TRS	25.42	25.56	25.03	25.04	-0.17	221,183	1,632	24.69	29.01
2024-04-16	Q	TRS	25.18	25.31	25.045	25.21	-0.17	241,503	2,222	5.59	28.89
2024-04-15	Q	TRS	25.45	25.51	25.27	25.41	0.06	113,625	1,708	19.89	31.60
2024-04-12	Q	TRS	25.68	25.87	25.22	25.35	-0.47	164,191	2,562	24.69	28.28
2024-04-11	Q	TRS	25.83	26.365	25.38	25.82	0.09	133,173	1,625	22.97	31.58
2024-04-10	Q	TRS	25.69	25.895	25.61	25.73	-0.50	186,022	2,165	21.95	28.86
2024-04-09	Q	TRS	26.18	26.32	26.01	26.23	0.14	106,787	1,476	23.02	28.96
2024-04-08	Q	TRS	26.48	26.73	25.91	26.09	-0.33	158,485	1,787	25.78	26.42
2024-04-05	Q	TRS	26.31	26.555	26.23	26.42	0.04	203,295	1,619	5.59	33.00
2024-04-04	Q	TRS	26.70	27.04	26.36	26.38	-0.15	250,580	3,376	26.00	26.91
2024-04-03	Q	TRS	26.27	26.68	26.27	26.53	0.08	164,823	2,426	26.00	27.06
2024-04-02	Q	TRS	26.29	26.50	26.18	26.45	-0.11	127,718	1,862	26.00	26.98
2024-04-01	Q	TRS	26.81	26.81	26.41	26.56	-0.17	161,174	2,207	26.00	27.09
2024-03-29	Q	TRS	26.44	26.94	26.44	26.73	0.25	0	0	26.20	27.80
2024-03-28	Q	TRS	26.44	26.94	26.44	26.73	0.25	168,505	1,556	26.20	27.80
2024-03-27	Q	TRS	26.16	26.63	25.97	26.48	0.48	212,987	1,297	26.22	26.76
2024-03-26	Q	TRS	26.11	26.249	25.86	26.00	0.02	215,790	1,565	25.73	26.36
2024-03-25	Q	TRS	25.83	26.28	25.59	25.98	0.25	172,725	2,630	23.34	29.32
2024-03-22	Q	TRS	26.04	26.33	25.6351	25.73	-0.22	213,672	2,423	25.40	26.04
2024-03-21	Q	TRS	25.76	26.05	25.76	25.95	0.20	267,665	2,716	23.02	27.80
2024-03-20	Q	TRS	25.25	25.83	25.18	25.75	0.38	189,180	2,335	23.02	25.75
2024-03-19	Q	TRS	24.89	25.435	24.89	25.37	0.48	165,316	1,867	22.56	27.80
2024-03-18	Q	TRS	24.81	25.03	24.73	24.89	-0.03	215,513	1,727	22.56	25.44
2024-03-15	Q	TRS	24.43	24.955	24.43	24.92	0.34	256,846	1,483	5.59	27.35
2024-03-14	Q	TRS	24.71	24.73	24.45	24.58	-0.28	252,736	2,008	23.51	27.54
2024-03-13	Q	TRS	24.76	25.21	24.51	24.86	0.09	188,562	1,884	23.51	27.47
2024-03-12	Q	TRS	24.53	24.94	24.47	24.77	0.06	257,780	1,782	23.51	25.44
2024-03-11	Q	TRS	24.71	24.77	24.26	24.71	-0.04	202,142	1,893	23.51	27.61
2024-03-08	Q	TRS	24.87	25.00	24.59	24.75	0.13	227,637	2,471	23.51	25.44
2024-03-07	Q	TRS	24.75	24.91	24.35	24.62	-0.09	286,536	1,826	5.59	27.39
2024-03-06	Q	TRS	24.15	24.805	24.03	24.71	0.58	253,446	2,581	22.80	25.44
2024-03-05	Q	TRS	23.29	24.3625	23.29	24.13	0.69	250,855	3,062	9.66	25.44
2024-03-04	Q	TRS	23.92	24.1639	23.41	23.44	-0.04	343,992	3,162	23.02	25.44
2024-03-01	Q	TRS	23.81	24.13	23.34	23.47	-0.03	544,993	4,210	5.59	24.10
2024-02-29	Q	TRS	25.40	25.53	22.73	23.50	-2.13	688,962	5,052	5.59	37.63
2024-02-28	Q	TRS	25.53	25.915	25.46	25.67	-0.05	298,656	2,562	23.04	33.00
2024-02-27	Q	TRS	25.76	25.84	25.61	25.72	0.06	249,908	2,314	23.04	41.16
2024-02-26	Q	TRS	25.70	25.975	25.45	25.66	-0.18	241,919	2,404	10.28	33.00
2024-02-23	Q	TRS	25.64	25.96	25.51	25.84	0.20	300,509	3,067	23.04	29.00
2024-02-22	Q	TRS	25.47	25.75	25.39	25.64	0.01	313,720	2,494	23.44	33.00
2024-02-21	Q	TRS	25.25	25.71	25.225	25.63	0.35	260,092	2,620	10.26	33.00
2024-02-20	Q	TRS	24.97	25.38	24.9527	25.28	0.06	247,543	2,230	23.04	33.00
2024-02-19	Q	TRS	25.27	25.39	24.93	25.22	-0.15	0	0	5.63	33.00
2024-02-16	Q	TRS	25.27	25.39	24.93	25.22	-0.15	306,838	2,633	5.63	33.00
2024-02-15	Q	TRS	24.97	25.645	24.84	25.37	0.63	296,165	2,581	5.63	33.00
2024-02-14	Q	TRS	24.47	24.76	24.17	24.74	0.53	262,833	2,126	5.63	27.50
2024-02-13	Q	TRS	24.81	24.96	24.08	24.21	-1.14	317,954	3,651	23.04	33.00
2024-02-12	Q	TRS	24.93	25.51	24.85	25.35	0.35	228,985	2,195	24.73	33.00
2024-02-09	Q	TRS	24.46	25.04	24.16	25.00	0.60	221,335	2,302	5.63	33.00
2024-02-08	Q	TRS	24.19	24.47	24.07	24.40	0.28	286,376	2,477	9.76	33.00
2024-02-07	Q	TRS	24.47	24.47	24.05	24.12	-0.28	310,080	2,659	9.64	33.00