Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	TRU	74.70	76.03	74.45	75.91	1.42	1,461,836	13,686	75.20	76.37
2024-04-26	Z	TRU	74.72	75.44	73.96	74.49	0.19	1,873,346	16,222	73.87	81.98
2024-04-25	Z	TRU	76.36	76.395	72.32	74.29	5.64	6,705,093	40,401	62.19	76.00
2024-04-24	Z	TRU	69.71	70.02	67.83	68.68	-0.79	1,239,901	13,497	68.00	89.01
2024-04-23	Z	TRU	67.70	69.69	67.41	69.49	1.93	1,926,673	15,990	59.95	69.49
2024-04-22	Z	TRU	67.00	67.93	66.56	67.59	0.92	1,515,526	10,195	67.16	68.18
2024-04-19	Z	TRU	67.12	67.36	66.15	66.70	-0.30	2,258,432	19,113	65.99	67.28
2024-04-18	Z	TRU	67.88	69.58	66.07	67.01	-2.59	2,641,473	15,660	66.28	67.56
2024-04-17	Z	TRU	70.38	70.38	68.84	69.63	-0.16	3,386,472	20,691	58.24	68.30
2024-04-16	Z	TRU	71.50	71.77	69.65	69.77	-2.12	3,745,742	23,481	69.23	89.01
2024-04-15	Z	TRU	73.955	74.26	71.12	71.89	-1.68	1,505,806	16,932	71.21	79.07
2024-04-12	Z	TRU	74.97	75.25	73.35	73.57	-2.335	1,469,818	11,841	69.23	86.84
2024-04-11	Z	TRU	77.03	77.03	74.77	75.91	-0.46	1,170,585	12,713	75.26	83.18
2024-04-10	Z	TRU	76.74	77.815	74.69	76.36	-3.39	1,340,110	14,747	75.57	76.91
2024-04-09	Z	TRU	79.18	79.73	78.655	79.71	0.90	1,078,131	10,342	79.07	80.16
2024-04-08	Z	TRU	78.20	79.065	77.97	78.81	0.96	897,825	7,578	78.15	79.52
2024-04-05	Z	TRU	76.30	78.16	76.11	77.85	1.25	2,038,798	13,364	77.17	78.53
2024-04-04	Z	TRU	78.58	79.30	76.51	76.60	-1.15	1,324,504	10,430	76.00	77.35
2024-04-03	Z	TRU	76.15	78.89	76.15	77.74	-0.085	1,583,086	12,094	70.61	78.59
2024-04-02	Z	TRU	78.12	78.54	76.50	77.82	-1.24	1,538,923	11,449	75.20	79.38
2024-04-01	Z	TRU	81.30	81.30	78.91	79.10	-0.65	740,395	11,582	78.32	79.69
2024-03-29	Z	TRU	78.82	80.62	78.53	79.80	1.21	0	0	79.80	80.50
2024-03-28	Z	TRU	78.82	80.62	78.53	79.80	1.21	1,231,920	9,128	79.80	80.50
2024-03-27	Z	TRU	79.22	79.475	77.81	78.60	-0.04	1,802,050	10,465	77.80	79.17
2024-03-26	Z	TRU	78.97	79.50	78.54	78.64	0.165	1,279,788	8,089	78.09	79.45
2024-03-25	Z	TRU	79.96	80.19	78.44	78.49	-1.48	920,707	7,249	78.44	79.25
2024-03-22	Z	TRU	80.63	80.66	79.445	80.00	-0.67	976,888	9,498	79.28	80.66
2024-03-21	Z	TRU	80.41	81.65	80.08	80.68	0.89	1,105,205	9,606	72.57	83.88
2024-03-20	Z	TRU	78.03	79.97	77.65	79.79	1.87	1,643,888	15,475	79.31	80.47
2024-03-19	Z	TRU	77.62	78.62	77.31	77.93	0.07	1,759,503	13,138	69.96	86.09
2024-03-18	Z	TRU	77.27	79.21	76.87	77.84	0.90	1,344,561	9,249	69.69	83.00
2024-03-15	Z	TRU	77.19	78.80	76.77	76.95	-0.84	2,776,715	10,288	76.27	86.73
2024-03-14	Z	TRU	78.65	79.455	76.89	77.77	-1.285	1,078,611	8,899	76.96	86.60
2024-03-13	Z	TRU	80.20	81.205	79.01	79.05	-1.85	1,042,881	8,653	78.59	79.70
2024-03-12	Z	TRU	79.73	81.16	79.46	80.90	1.10	1,144,384	8,789	80.36	81.49
2024-03-11	Z	TRU	79.69	80.04	78.60	79.78	-0.359	1,451,879	11,242	69.94	86.92
2024-03-08	Z	TRU	79.66	80.99	79.48	80.13	0.95	1,295,211	10,238	79.57	80.69
2024-03-07	Z	TRU	79.89	79.93	78.28	79.20	0.08	1,120,456	9,115	71.13	82.75
2024-03-06	Z	TRU	76.45	79.11	76.24	79.10	3.335	1,563,569	12,891	73.98	81.50
2024-03-05	Z	TRU	78.59	78.895	75.76	75.88	-3.12	1,289,264	13,346	68.87	76.40
2024-03-04	Z	TRU	78.27	79.10	77.43	78.98	0.26	1,769,509	11,038	78.32	79.18
2024-03-01	Z	TRU	77.2264	79.18	76.34	78.76	1.13	1,717,045	12,678	71.27	79.15
2024-02-29	Z	TRU	76.30	78.25	75.82	77.63	1.54	2,369,275	14,069	77.12	78.22
2024-02-28	Z	TRU	76.72	77.08	75.89	76.02	-1.16	1,040,206	9,562	67.18	84.64
2024-02-27	Z	TRU	76.51	77.34	75.88	77.19	0.735	1,432,238	9,792	64.71	86.42
2024-02-26	Z	TRU	77.49	77.74	76.09	76.46	-1.01	1,266,800	10,117	64.71	83.33
2024-02-23	Z	TRU	76.05	77.57	75.995	77.44	1.395	1,583,649	14,632	76.78	77.88
2024-02-22	Z	TRU	75.16	76.49	74.64	76.04	1.655	925,359	9,412	75.46	76.54
2024-02-21	Z	TRU	74.20	74.60	73.31	74.41	-0.19	1,166,240	10,982	66.32	84.30
2024-02-20	Z	TRU	74.50	74.99	73.75	74.60	-0.475	1,477,619	9,670	74.50	84.45
2024-02-19	Z	TRU	75.88	76.31	74.96	75.07	-1.72	0	0	72.75	78.95
2024-02-16	Z	TRU	75.88	76.31	74.96	75.07	-1.72	2,738,205	16,549	72.75	78.95
2024-02-15	Z	TRU	77.74	78.99	76.47	76.79	-0.76	1,724,638	13,898	76.17	77.26
2024-02-14	Z	TRU	74.61	77.57	74.09	77.53	4.07	3,791,606	30,812	70.62	85.63
2024-02-13	Z	TRU	73.50	75.82	71.50	73.50	2.88	4,142,554	29,856	64.71	73.41
2024-02-12	Z	TRU	69.27	71.04	69.27	70.60	1.41	2,345,847	19,576	70.65	71.40
2024-02-09	Z	TRU	69.25	69.5535	68.51	69.21	-0.06	1,495,885	11,886	62.47	69.69
2024-02-08	Z	TRU	68.33	69.81	67.85	69.21	0.57	1,727,758	17,285	62.49	69.71
2024-02-07	Z	TRU	68.36	69.87	67.24	68.63	0.675	2,091,499	16,067	61.73	67.95
2024-02-06	Z	TRU	67.68	68.065	67.04	67.95	0.08	1,472,727	12,551	67.43	68.44
2024-02-05	Z	TRU	68.71	68.80	67.20	67.89	-1.13	1,257,206	12,801	61.29	68.38
2024-02-02	Z	TRU	69.68	69.72	67.79	69.00	-1.51	1,793,045	19,201	60.00	69.42
2024-02-01	Z	TRU	69.76	70.73	68.43	70.48	1.28	1,438,885	11,976	68.00	78.31
2024-01-31	Z	TRU	68.75	70.97	68.495	69.19	0.39	2,064,610	14,846	68.86	75.88
2024-01-30	Z	TRU	69.64	70.1475	68.69	68.81	-1.32	916,010	8,551	66.46	76.96