Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TSE	2.61	2.78	2.585	2.60	-0.02	384,155	2,587	2.47	2.92
2024-04-30	Z	TSE	2.78	2.8362	2.61	2.61	-0.225	320,908	3,880	2.60	3.14
2024-04-29	Z	TSE	2.86	2.95	2.79	2.84	0.03	234,155	1,264	2.50	3.40
2024-04-26	Z	TSE	2.75	2.87	2.75	2.81	0.08	229,981	2,486	2.50	3.20
2024-04-25	Z	TSE	2.72	2.78	2.61	2.73	-0.035	298,140	1,607	2.60	3.28
2024-04-24	Z	TSE	2.86	2.95	2.71	2.76	-0.135	373,023	1,900	2.70	3.23
2024-04-23	Z	TSE	2.95	3.05	2.82	2.89	-0.095	269,833	2,115	2.59	3.60
2024-04-22	Z	TSE	2.76	3.01	2.68	2.98	0.21	332,307	1,964	2.46	3.14
2024-04-19	Z	TSE	2.70	2.81	2.66	2.76	0.02	281,368	1,547	2.47	3.36
2024-04-18	Z	TSE	2.91	2.97	2.72	2.74	-0.145	284,555	1,441	2.71	3.13
2024-04-17	Z	TSE	3.02	3.065	2.84	2.89	-0.124	292,983	1,604	2.64	3.27
2024-04-16	Z	TSE	2.91	3.04	2.84	3.01	0.07	278,461	1,725	2.74	3.47
2024-04-15	Z	TSE	2.945	3.19	2.87	2.93	-0.03	662,921	3,567	2.52	3.40
2024-04-12	Z	TSE	3.43	3.44	2.92	2.96	-0.44	540,858	3,320	2.75	3.28
2024-04-11	Z	TSE	3.60	3.64	3.385	3.41	-0.205	296,771	1,675	3.10	4.54
2024-04-10	Z	TSE	3.59	3.725	3.445	3.61	-0.225	359,250	2,161	3.31	4.01
2024-04-09	Z	TSE	3.60	3.89	3.57	3.83	0.26	298,014	2,005	3.27	4.56
2024-04-08	Z	TSE	3.64	3.81	3.57	3.58	-0.03	292,818	1,650	3.52	4.39
2024-04-05	Z	TSE	3.90	3.93	3.61	3.61	-0.33	402,733	1,889	3.50	4.64
2024-04-04	Z	TSE	4.10	4.45	3.925	3.94	-0.09	429,070	2,087	3.22	3.94
2024-04-03	Z	TSE	3.65	4.06	3.65	4.03	0.37	334,848	1,921	3.22	4.37
2024-04-02	Z	TSE	3.79	3.79	3.58	3.66	-0.16	389,700	2,584	3.32	4.67
2024-04-01	Z	TSE	3.91	3.92	3.70	3.82	0.025	478,263	2,742	3.39	4.15
2024-03-29	Z	TSE	3.45	3.95	3.45	3.78	0.34	0	0	3.37	4.33
2024-03-28	Z	TSE	3.45	3.95	3.45	3.78	0.34	683,753	3,053	3.37	4.33
2024-03-27	Z	TSE	3.26	3.48	3.26	3.44	0.20	647,944	3,196	3.25	3.77
2024-03-26	Z	TSE	3.49	3.54	3.23	3.24	-0.22	561,688	2,531	3.04	3.84
2024-03-25	Z	TSE	3.62	3.72	3.375	3.46	-0.16	569,008	2,277	3.41	4.29
2024-03-22	Z	TSE	3.97	4.03	3.57	3.61	-0.37	403,081	1,942	3.61	25.00
2024-03-21	Z	TSE	4.14	4.18	3.875	3.97	-0.135	437,016	1,820	3.66	4.61
2024-03-20	Z	TSE	4.10	4.1826	3.92	4.10	-0.029	453,035	2,288	3.66	4.72
2024-03-19	Z	TSE	4.35	4.4594	4.12	4.13	-0.29	247,215	1,710	3.91	5.26
2024-03-18	Z	TSE	4.83	4.85	4.35	4.42	-0.44	423,124	2,361	4.32	5.46
2024-03-15	Z	TSE	4.71	4.93	4.71	4.85	0.06	1,359,945	2,699	4.34	5.27
2024-03-14	Z	TSE	5.26	5.31	4.68	4.78	-0.43	528,456	3,265	4.21	5.01
2024-03-13	Z	TSE	4.79	5.29	4.79	5.20	0.445	470,821	3,080	5.50	5.68
2024-03-12	Z	TSE	4.95	5.12	4.76	4.76	-0.115	249,041	1,885	4.04	5.37
2024-03-11	Z	TSE	4.94	5.12	4.85	4.88	-0.09	341,564	2,157	4.30	5.62
2024-03-08	Z	TSE	4.96	5.2893	4.957	4.98	0.10	353,659	1,827	4.53	5.81
2024-03-07	Z	TSE	4.53	4.92	4.53	4.88	0.39	341,306	2,360	4.30	5.35
2024-03-06	Z	TSE	4.52	4.61	4.39	4.48	0.055	309,616	2,223	3.93	4.88
2024-03-05	Z	TSE	4.44	4.535	4.39	4.42	-0.06	312,373	1,666	3.95	5.15
2024-03-04	Z	TSE	4.45	4.53	4.40	4.49	0.055	261,523	1,900	4.10	5.15
2024-03-01	Z	TSE	4.4538	4.52	4.33	4.43	-0.07	262,192	1,696	3.96	5.19
2024-02-29	Z	TSE	4.42	4.56	4.34	4.50	0.205	248,897	1,289	3.89	5.22
2024-02-28	Z	TSE	4.40	4.56	4.24	4.29	-0.19	243,446	1,303	4.20	5.42
2024-02-27	Z	TSE	4.45	4.57	4.42	4.49	0.125	278,372	1,439	3.90	4.92
2024-02-26	Z	TSE	4.39	4.47	4.27	4.37	0.02	276,959	1,519	4.26	4.77
2024-02-23	Z	TSE	4.30	4.4262	4.22	4.36	0.035	247,974	1,487	3.92	4.50
2024-02-22	Z	TSE	4.38	4.40	4.27	4.33	-0.08	314,842	1,639	3.89	5.05
2024-02-21	Z	TSE	4.50	4.58	4.36	4.40	-0.10	290,431	1,534	3.96	5.45
2024-02-20	Z	TSE	4.68	4.70	4.44	4.50	-0.28	486,237	2,091	4.34	4.88
2024-02-19	Z	TSE	5.06	5.21	4.74	4.78	-0.40	0	0	4.79	5.82
2024-02-16	Z	TSE	5.06	5.21	4.74	4.78	-0.40	440,235	2,002	4.79	5.82
2024-02-15	Z	TSE	4.86	5.215	4.84	5.19	0.35	490,933	2,287	4.55	5.69
2024-02-14	Z	TSE	4.91	4.91	4.31	4.84	-0.01	728,453	2,707	4.20	4.95
2024-02-13	Z	TSE	5.52	5.52	4.3467	4.85	-1.2999	1,505,442	4,658	4.45	5.42
2024-02-12	Z	TSE	5.80	6.29	5.80	6.15	0.35	391,447	2,062	5.55	6.22
2024-02-09	Z	TSE	5.95	5.95	5.74	5.83	-0.109	216,143	1,320	4.94	6.77
2024-02-08	Z	TSE	5.70	6.01	5.62	5.94	0.22	141,771	964	4.82	8.72
2024-02-07	Z	TSE	5.95	5.95	5.602	5.71	-0.19	193,055	1,142	4.91	6.45
2024-02-06	Z	TSE	5.68	5.98	5.68	5.90	0.18	157,335	1,117	4.82	8.01
2024-02-05	Z	TSE	5.55	5.77	5.37	5.72	0.105	366,224	1,815	4.82	9.12