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	TRUX	63.65	63.65	63.65	63.65	-0.30	162	4	62.25	65.00
2024-05-02	Q	TRUX	64.01	64.01	63.95	63.95	-0.06	473	10	63.65	64.25
2024-05-01	Q	TRUX	64.01	64.01	64.01	64.01	-0.24	102	3	64.01	64.25
2024-04-30	Q	TRUX	64.25	64.25	64.25	64.25	0.4825	122	2	64.00	64.25
2024-04-29	Q	TRUX	63.7675	63.7675	63.7675	63.7675		2	1	63.65	64.25
2024-04-26	Q	TRUX	64.00	64.24	63.7675	63.7675	-0.2325	459	10	63.65	64.25
2024-04-25	Q	TRUX	64.00	64.00	64.00	64.00	1.00	317	5	62.32	64.25
2024-04-24	Q	TRUX	63.00	63.00	63.00	63.00	-0.75	174	5	62.25	65.00
2024-04-23	Q	TRUX	63.75	63.75	63.75	63.75	-0.25	124	6	63.05	65.00
2024-04-22	Q	TRUX	64.00	64.00	64.00	64.00	0.50	26,064	5	63.05	65.00
2024-04-19	Q	TRUX	63.00	63.50	63.00	63.50	0.50	321	6	63.50	65.00
2024-04-18	Q	TRUX	63.00	63.00	63.00	63.00		149	7	62.25	65.00
2024-04-17	Q	TRUX	63.00	63.00	63.00	63.00		22	1	62.25	65.00
2024-04-16	Q	TRUX	63.00	63.00	63.00	63.00		894	8	59.00	65.00
2024-04-15	Q	TRUX	63.00	63.00	63.00	63.00	-0.50	259	3	63.00	65.00
2024-04-12	Q	TRUX	62.25	63.50	62.25	63.50	-0.50	635	8	63.00	65.00
2024-04-11	Q	TRUX	64.00	64.00	62.1101	64.00	-1.00	914	7	62.25	65.00
2024-04-10	Q	TRUX	65.00	65.00	65.00	65.00		292	3	64.00	65.00
2024-04-09	Q	TRUX	65.00	65.00	65.00	65.00	0.50	407	14	62.25	65.00
2024-04-08	Q	TRUX	64.50	64.50	64.50	64.50		11	2	62.25	65.00
2024-04-05	Q	TRUX	64.50	64.50	64.50	64.50		5	1	63.25	65.00
2024-04-04	Q	TRUX				64.50				63.25	65.00
2024-04-03	Q	TRUX	64.50	64.50	64.50	64.50	0.49	2,365	6	63.25	65.00
2024-04-02	Q	TRUX	64.01	64.01	64.01	64.01	1.01	228	8	63.25	64.98
2024-04-01	Q	TRUX	63.00	63.00	63.00	63.00		28	2	63.25	64.98
2024-03-29	Q	TRUX				63.00
2024-03-28	Q	TRUX	63.00	63.00	63.00	63.00	-2.00	2,849	13	63.25	64.98
2024-03-27	Q	TRUX	64.00	65.00	64.00	65.00		317	11	62.25	65.00
2024-03-26	Q	TRUX	65.00	65.00	65.00	65.00		112	7	62.25	65.00
2024-03-25	Q	TRUX	65.00	65.00	65.00	65.00		4	3	62.25	65.65
2024-03-22	Q	TRUX	65.00	65.00	65.00	65.00		11	7	62.30	65.65
2024-03-21	Q	TRUX	65.00	65.00	65.00	65.00	-0.64	154	4	62.30	65.65
2024-03-20	Q	TRUX	65.64	65.64	65.64	65.64		76	3	62.30	65.65
2024-03-19	Q	TRUX	65.00	65.75	65.00	65.64	2.64	563	8	62.17	65.65
2024-03-18	Q	TRUX	63.00	63.00	63.00	63.00		34	5	62.11	65.00
2024-03-15	Q	TRUX	63.00	63.00	63.00	63.00	0.50	985	6	62.11	65.75
2024-03-14	Q	TRUX	60.01	62.50	60.00	62.50	-0.50	1,793	11	62.10	65.75
2024-03-13	Q	TRUX	62.00	63.00	62.00	63.00	-2.99	1,182	9	62.00	65.99
2024-03-12	Q	TRUX	65.99	65.99	65.99	65.99		32	3	62.00	65.99
2024-03-11	Q	TRUX	63.99	65.99	63.99	65.99	2.49	1,605	7	62.00	65.99
2024-03-08	Q	TRUX	63.50	63.50	63.50	63.50	1.43	32	3	60.51	63.99
2024-03-07	Q	TRUX	63.52	63.75	63.50	63.50	1.25	817	17	61.90	63.99
2024-03-06	Q	TRUX	62.25	62.25	62.25	62.25		16	2	62.12	63.75
2024-03-05	Q	TRUX	62.25	62.25	62.23	62.25	0.24	819	11	62.12	62.25
2024-03-04	Q	TRUX	63.99	63.99	62.01	62.01	-1.98	340	3	62.00	63.75
2024-03-01	Q	TRUX	63.50	63.99	63.50	63.99	0.39	1,123	3	62.01	63.99
2024-02-29	Q	TRUX	63.60	63.60	63.60	63.60		10	2	62.01	63.50
2024-02-28	Q	TRUX				63.60				62.01	63.50
2024-02-27	Q	TRUX				63.60				62.01	63.50
2024-02-26	Q	TRUX	63.60	63.60	63.60	63.60	-0.39	510	4	62.01	63.50
2024-02-23	Q	TRUX	63.99	63.99	63.99	63.99		10	1	62.00	63.75
2024-02-22	Q	TRUX	63.99	63.99	63.99	63.99	0.99	106	2	62.00	63.92
2024-02-21	Q	TRUX				63.00				62.00	63.99
2024-02-20	Q	TRUX	63.75	63.75	63.00	63.00	-0.70	206	4	61.26	63.99
2024-02-19	Q	TRUX				63.70
2024-02-16	Q	TRUX	63.70	63.70	63.70	63.70		23	1	61.26	63.75
2024-02-15	Q	TRUX	63.70	63.70	63.70	63.70		10	1	61.26	63.75
2024-02-14	Q	TRUX	63.70	63.70	63.70	63.70	-0.05	162	1	61.26	63.75
2024-02-13	Q	TRUX				63.75				61.26	63.75
2024-02-12	Q	TRUX	63.75	63.75	63.75	63.75		2	1	61.26	63.75
2024-02-09	Q	TRUX	63.75	63.75	63.75	63.75	1.25	138	2	62.00	63.75
2024-02-08	Q	TRUX				62.50				61.26	63.75
2024-02-07	Q	TRUX	62.00	62.50	62.00	62.50	0.25	690	8	62.00	63.75
2024-02-06	Q	TRUX	63.50	63.50	62.25	62.25	-1.74	3,000	5	61.26	63.00
2024-02-05	Q	TRUX	63.99	63.99	63.99	63.99		12	1	62.30	63.95