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	Q	TSBK	26.23	26.269	26.01	26.01	0.24	6,919	214	25.50	26.52
2024-05-01	Q	TSBK	25.38	25.77	24.8901	25.77	1.37	8,110	229	14.44	32.23
2024-04-30	Q	TSBK	24.36	24.755	24.36	24.40	-0.20	8,901	230	14.44	32.37
2024-04-29	Q	TSBK	25.00	25.00	24.55	24.60	-0.65	6,117	157	14.44	32.23
2024-04-26	Q	TSBK	25.468	25.59	24.875	25.25	0.13	7,545	106	10.05	32.23
2024-04-25	Q	TSBK	25.3503	25.535	24.735	25.12	-1.20	12,790	326	24.06	32.23
2024-04-24	Q	TSBK	25.00	26.32	25.00	26.32	1.45	9,951	148	15.78	29.44
2024-04-23	Q	TSBK	24.4501	25.18	24.4501	24.87	-0.20	10,920	249	24.06	30.20
2024-04-22	Q	TSBK	24.81	25.07	24.47	25.07	0.26	10,327	253	15.78	29.44
2024-04-19	Q	TSBK	24.36	24.82	24.36	24.81	0.44	8,726	274	14.44	32.23
2024-04-18	Q	TSBK	24.40	24.40	24.36	24.37	-0.02	14,237	402	14.44	29.44
2024-04-17	Q	TSBK	24.85	24.85	24.335	24.39	-0.14	7,552	237	15.78	32.37
2024-04-16	Q	TSBK	24.64	24.90	24.53	24.53	-0.17	11,982	200	15.78	30.20
2024-04-15	Q	TSBK	24.80	24.91	24.64	24.73	-0.17	10,920	234	14.44	24.70
2024-04-12	Q	TSBK	25.14	25.14	24.624	24.90	-0.15	9,133	223	14.44	29.44
2024-04-11	Q	TSBK	24.28	25.06	24.28	25.05	0.56	15,314	192	15.78	32.23
2024-04-10	Q	TSBK	25.06	25.06	23.93	24.49	-0.82	23,662	384	14.44	32.23
2024-04-09	Q	TSBK	25.56	25.56	25.31	25.31	-0.51	3,200	85	14.44	41.31
2024-04-08	Q	TSBK	25.64	25.82	25.63	25.82	0.07	4,730	178	25.53	26.13
2024-04-05	Q	TSBK	25.47	25.75	25.26	25.75	0.31	4,621	176	10.18	29.44
2024-04-04	Q	TSBK	25.70	25.70	25.44	25.44	-0.09	5,378	177	10.22	30.20
2024-04-03	Q	TSBK	25.44	25.67	25.27	25.53	-0.02	7,500	133	10.22	40.88
2024-04-02	Q	TSBK	26.35	26.35	25.545	25.55	-0.88	14,113	195	25.25	25.84
2024-04-01	Q	TSBK	26.41	26.43	26.25	26.43	-0.49	4,728	140	26.10	26.70
2024-03-29	Q	TSBK	26.56	26.92	26.365	26.92	0.44	0	0	26.38	27.28
2024-03-28	Q	TSBK	26.56	26.92	26.365	26.92	0.44	7,116	173	26.38	27.28
2024-03-27	Q	TSBK	25.88	26.48	25.86	26.48	0.78	8,851	233	10.38	27.28
2024-03-26	Q	TSBK	26.29	26.29	25.55	25.70	-0.56	12,247	311	10.40	27.28
2024-03-25	Q	TSBK	26.76	26.7701	26.26	26.26	-0.25	8,260	195	25.99	26.59
2024-03-22	Q	TSBK	26.72	26.72	26.51	26.51	-0.37	5,700	255	26.20	26.80
2024-03-21	Q	TSBK	26.50	26.88	26.30	26.88	0.38	10,913	266	10.60	27.28
2024-03-20	Q	TSBK	26.3246	26.62	26.3246	26.50	0.40	7,952	308	26.26	26.87
2024-03-19	Q	TSBK	25.41	26.46	25.41	26.10	0.57	10,229	209	10.32	27.28
2024-03-18	Q	TSBK	26.56	26.56	25.48	25.53	-0.76	10,171	247	10.42	32.37
2024-03-15	Q	TSBK	25.37	26.488	25.37	26.29	0.68	29,016	355	25.99	27.28
2024-03-14	Q	TSBK	26.00	26.37	25.53	25.61	-0.72	16,458	206	25.27	27.28
2024-03-13	Q	TSBK	26.0561	26.33	26.01	26.33	0.23	9,925	180	25.80	27.28
2024-03-12	Q	TSBK	26.55	26.555	26.10	26.10	-0.46	5,671	285	25.80	27.28
2024-03-11	Q	TSBK	26.79	26.79	26.55	26.56	-0.04	7,252	159	25.80	27.28
2024-03-08	Q	TSBK	26.86	26.96	26.4665	26.60		11,586	324	10.64	27.28
2024-03-07	Q	TSBK	26.85	27.2312	26.31	26.60	0.10	16,156	384	10.62	42.48
2024-03-06	Q	TSBK	26.25	26.95	26.24	26.50	-0.07	8,001	324	10.62	42.46
2024-03-05	Q	TSBK	25.61	26.58	25.61	26.57	0.97	7,265	163	10.46	41.84
2024-03-04	Q	TSBK	25.31	25.6101	25.31	25.60	0.10	11,246	278	10.20	26.69
2024-03-01	Q	TSBK	25.92	25.92	25.5301	25.5301	-0.6699	9,638	238	10.28	41.10
2024-02-29	Q	TSBK	26.40	26.60	25.79	26.20	0.19	35,819	226	10.43	26.69
2024-02-28	Q	TSBK	26.55	26.70	25.82	26.01	-0.74	11,082	283	10.48	26.69
2024-02-27	Q	TSBK	26.89	27.095	26.5001	26.75	0.18	8,162	230	10.63	26.78
2024-02-26	Q	TSBK	26.77	27.3499	26.51	26.57	-0.22	7,583	230	10.72	32.23
2024-02-23	Q	TSBK	26.60	27.345	26.44	26.79	0.25	16,474	266	10.62	42.46
2024-02-22	Q	TSBK	26.51	26.99	26.2001	26.54	-0.12	23,961	382	10.53	29.44
2024-02-21	Q	TSBK	27.04	27.04	26.50	26.66	-0.18	29,011	310	10.73	42.91
2024-02-20	Q	TSBK	27.60	27.83	26.78	26.84	-1.14	10,333	202	10.96	28.49
2024-02-19	Q	TSBK	27.67	27.98	27.43	27.98	0.19	0	0	11.12	29.44
2024-02-16	Q	TSBK	27.67	27.98	27.43	27.98	0.19	7,059	234	11.12	29.44
2024-02-15	Q	TSBK	27.40	27.79	27.28	27.79	0.99	34,899	411	11.06	44.20
2024-02-14	Q	TSBK	26.65	26.80	26.36	26.80	0.72	19,685	287	10.59	42.33
2024-02-13	Q	TSBK	26.82	27.245	26.07	26.08	-1.16	26,580	625	10.56	27.85
2024-02-12	Q	TSBK	27.2899	27.58	27.24	27.24	0.58	12,252	290	10.88	29.44
2024-02-09	Q	TSBK	26.80	26.90	26.51	26.66	-0.06	11,876	332	25.96	29.44
2024-02-08	Q	TSBK	26.78	27.23	26.52	26.72	0.16	12,682	291	25.96	42.80
2024-02-07	Q	TSBK	27.00	27.30	26.31	26.80	-0.20	12,177	253	26.20	42.64
2024-02-06	Q	TSBK	27.14	27.14	26.6505	27.00	-0.13	17,809	391	26.20	42.96
2024-02-05	Q	TSBK	27.15	27.4743	26.85	27.13	0.12	13,961	619	10.81	29.44