Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TS	35.40	35.59	34.015	34.61	-2.815	6,606,292	28,606	34.22	38.21
2024-04-25	Z	TS	36.91	37.58	36.735	37.39	0.06	3,179,696	13,589	37.51	43.96
2024-04-24	Z	TS	37.47	37.53	37.085	37.32	-0.545	2,497,548	13,052	36.00	46.89
2024-04-23	Z	TS	37.24	37.88	37.10	37.87	0.10	1,562,836	8,993	32.93	114.41
2024-04-22	Z	TS	37.42	37.955	37.165	37.76	-0.14	1,193,715	5,810	37.31	38.15
2024-04-19	Z	TS	37.73	38.04	37.39	37.90	0.53	1,342,207	8,294	37.61	42.00
2024-04-18	Z	TS	37.46	38.09	37.25	37.37	-0.73	2,224,067	11,416	36.90	37.74
2024-04-17	Z	TS	38.27	38.51	38.02	38.10	0.05	1,263,293	6,209	33.28	43.52
2024-04-16	Z	TS	37.91	38.12	37.59	38.05	-0.15	1,938,836	10,464	37.72	38.58
2024-04-15	Z	TS	38.92	38.97	38.19	38.20	-0.33	1,318,409	5,879	37.77	38.62
2024-04-12	Z	TS	39.12	39.53	38.46	38.53	-0.895	1,766,298	8,676	38.05	38.91
2024-04-11	Z	TS	39.86	39.95	39.18	39.43	-0.55	1,517,854	7,158	35.66	39.88
2024-04-10	Z	TS	39.50	39.99	39.37	39.98	0.40	1,658,870	6,794	39.48	40.26
2024-04-09	Z	TS	40.30	40.455	39.455	39.58	-0.545	1,643,610	7,566	39.17	40.04
2024-04-08	Z	TS	40.36	40.54	39.93	40.13	0.20	1,565,020	7,524	39.75	40.58
2024-04-05	Z	TS	40.03	40.15	39.625	39.94	0.10	1,240,469	7,160	39.50	40.37
2024-04-04	Z	TS	40.43	40.725	39.615	39.84	-0.43	1,911,325	9,957	39.62	40.64
2024-04-03	Z	TS	39.88	40.37	39.77	40.28	0.81	1,541,881	7,703	40.11	41.09
2024-04-02	Z	TS	39.71	39.82	39.16	39.47	0.001	2,005,436	12,658	39.21	39.97
2024-04-01	Z	TS	39.34	39.59	38.795	39.49	0.245	1,305,261	8,457	39.01	39.88
2024-03-29	Z	TS	39.55	39.79	39.26	39.27	-0.49	0	0	38.85	39.71
2024-03-28	Z	TS	39.55	39.79	39.26	39.27	-0.49	2,458,650	14,086	38.85	39.71
2024-03-27	Z	TS	39.52	39.885	39.45	39.75	0.265	1,734,647	8,379	39.26	40.13
2024-03-26	Z	TS	39.95	39.97	39.49	39.49	-0.05	1,060,939	7,659	39.12	39.99
2024-03-25	Z	TS	39.23	39.64	39.23	39.54	0.085	1,143,787	7,493	39.15	39.98
2024-03-22	Z	TS	39.72	39.76	39.39	39.46	0.03	1,165,207	6,226	39.19	40.00
2024-03-21	Z	TS	39.31	39.58	39.22	39.43	0.21	1,192,163	6,340	39.22	39.91
2024-03-20	Z	TS	38.93	39.42	38.82	39.22	0.13	2,015,922	8,260	38.89	39.72
2024-03-19	Z	TS	38.62	39.16	38.54	39.08	0.54	1,098,469	6,237	38.50	40.00
2024-03-18	Z	TS	38.60	38.63	38.17	38.53	-0.055	1,239,583	5,491	33.05	39.75
2024-03-15	Z	TS	38.77	38.99	38.415	38.61	-0.07	1,867,610	8,729	38.18	40.00
2024-03-14	Z	TS	39.08	39.08	38.57	38.69	-0.329	1,788,266	9,990	38.25	40.00
2024-03-13	Z	TS	38.82	39.04	38.63	39.02	0.85	2,395,568	14,478	38.67	39.44
2024-03-12	Z	TS	38.29	38.40	37.885	38.18	0.145	1,865,945	10,412	37.78	38.16
2024-03-11	Z	TS	37.76	38.03	37.35	38.03	0.261	2,535,809	14,515	38.03	39.00
2024-03-08	Z	TS	37.91	38.08	37.64	37.76	-0.025	1,210,037	7,642	37.70	38.16
2024-03-07	Z	TS	37.69	37.92	37.63	37.79	0.42	1,334,830	7,427	37.60	40.00
2024-03-06	Z	TS	37.29	37.52	37.18	37.38	0.58	3,139,880	14,572	37.06	37.70
2024-03-05	Z	TS	36.75	37.015	36.58	36.80	1.25	3,533,702	16,394	36.55	40.00
2024-03-04	Z	TS	35.58	35.69	35.445	35.56	0.01	1,672,027	7,938	35.13	35.77
2024-03-01	Z	TS	35.44	35.90	35.145	35.545	0.345	2,097,178	11,228	31.94	35.77
2024-02-29	Z	TS	35.75	35.92	34.92	35.20	-0.64	2,666,887	13,712	34.83	35.60
2024-02-28	Z	TS	36.10	36.24	35.74	35.84	-0.15	1,018,004	5,914	30.09	39.26
2024-02-27	Z	TS	36.30	36.42	35.89	35.99	-0.14	1,462,823	10,487	35.59	36.37
2024-02-26	Z	TS	35.99	36.195	35.675	36.12	0.465	2,560,990	11,203	32.64	36.35
2024-02-23	Z	TS	35.04	35.82	34.81	35.66	0.57	2,957,903	15,354	35.22	36.00
2024-02-22	Z	TS	36.18	36.62	34.45	35.09	2.53	5,880,218	29,251	34.83	35.45
2024-02-21	Z	TS	32.19	32.655	31.69	32.56	0.41	2,275,475	11,668	30.41	36.67
2024-02-20	Z	TS	31.84	32.21	31.73	32.16	-0.23	2,239,653	12,679	30.00	37.17
2024-02-19	Z	TS	32.45	32.65	32.21	32.39	-0.175	0	0	31.94	32.68
2024-02-16	Z	TS	32.45	32.65	32.21	32.39	-0.175	1,635,547	9,481	31.94	32.68
2024-02-15	Z	TS	31.45	32.59	31.43	32.57	0.855	3,286,950	13,557	32.17	35.74
2024-02-14	Z	TS	31.86	31.89	31.40	31.71	0.105	2,189,153	10,229	28.08	38.15
2024-02-13	Z	TS	31.75	31.91	31.44	31.61	-0.505	3,252,140	12,049	28.81	37.17
2024-02-12	Z	TS	32.03	32.295	31.95	32.12	0.45	1,053,625	5,998	31.71	32.44
2024-02-09	Z	TS	31.74	31.88	31.62	31.67	-0.175	926,108	5,836	28.90	35.26
2024-02-08	Z	TS	31.54	31.99	31.39	31.85	0.22	1,539,090	8,329	30.70	35.23
2024-02-07	Z	TS	31.61	31.75	31.215	31.63	-0.235	2,049,417	9,290	31.25	31.98
2024-02-06	Z	TS	31.50	32.09	31.45	31.87	0.505	1,983,010	9,235	31.50	32.20
2024-02-05	Z	TS	31.67	31.68	31.055	31.37	-0.72	2,372,273	11,155	9.99	31.73
2024-02-02	Z	TS	32.60	32.64	31.995	32.10	0.11	3,049,165	13,148	31.69	32.43
2024-02-01	Z	TS	32.14	32.345	31.82	32.00	0.19	2,733,585	11,961	31.00	37.12
2024-01-31	Z	TS	32.27	32.41	31.75	31.81	-0.36	2,431,346	12,048	31.53	32.26
2024-01-30	Z	TS	31.78	32.30	31.2601	32.17	-0.22	3,852,958	14,378	28.69	37.33
2024-01-29	Z	TS	32.64	32.71	32.04	32.40	-0.565	1,765,975	8,437	32.03	32.77