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	TSQ	12.11	12.25	12.00	12.24	0.11	27,640	288	10.67	13.85
2024-04-25	Z	TSQ	12.16	12.2066	12.03	12.13	-0.13	42,975	348	10.52	13.85
2024-04-24	Z	TSQ	12.62	12.62	12.27	12.28	-0.31	46,191	291	10.52	12.76
2024-04-23	Z	TSQ	12.26	12.64	12.26	12.60	0.27	53,780	484	10.52	13.69
2024-04-22	Z	TSQ	11.86	12.33	11.83	12.33	0.396	55,119	545	10.79	13.91
2024-04-19	Z	TSQ	12.00	12.2709	11.71	11.91	-0.12	53,629	643	10.52	12.84
2024-04-18	Z	TSQ	12.40	12.42	12.00	12.01	-0.371	88,616	537	10.59	12.76
2024-04-17	Z	TSQ	12.31	12.52	12.08	12.40	0.22	58,671	450	10.91	13.85
2024-04-16	Z	TSQ	11.99	12.28	11.78	12.16	0.23	57,621	460	10.63	13.75
2024-04-15	Z	TSQ	12.23	12.4265	11.765	11.88	-0.43	49,872	432	9.10	12.76
2024-04-12	Z	TSQ	12.55	12.76	12.1504	12.31	-0.36	52,161	471	9.15	13.07
2024-04-11	Z	TSQ	12.64	12.88	12.33	12.67	0.09	38,927	454	10.92	14.28
2024-04-10	Z	TSQ	12.76	13.04	12.55	12.58	-0.359	101,442	724	12.25	13.44
2024-04-09	Z	TSQ	13.15	13.20	12.72	12.96	-0.16	110,945	1,033	11.11	13.44
2024-04-08	Z	TSQ	12.66	13.57	12.48	13.11	0.555	195,202	939	11.18	14.00
2024-04-05	Z	TSQ	12.00	12.72	12.00	12.55	0.415	90,877	578	9.15	14.23
2024-04-04	Z	TSQ	12.35	12.49	12.00	12.15	-0.0125	81,338	882	10.06	13.63
2024-04-03	Z	TSQ	12.07	12.46	12.07	12.36	0.33	115,127	637	9.15	13.63
2024-04-02	Z	TSQ	11.65	12.25	11.57	12.03	0.304	134,603	1,017	10.16	13.18
2024-04-01	Z	TSQ	11.05	11.84	11.05	11.68	0.66	232,813	870	10.23	12.00
2024-03-29	Z	TSQ	10.91	11.15	10.90	10.98	0.06	0	0	10.02	11.50
2024-03-28	Z	TSQ	10.91	11.15	10.90	10.98	0.06	82,631	598	10.02	11.50
2024-03-27	Z	TSQ	10.88	11.00	10.85	10.94	0.23	84,799	979	9.69	11.50
2024-03-26	Z	TSQ	10.65	10.93	10.65	10.71	0.0427	81,400	706	9.69	11.50
2024-03-25	Z	TSQ	10.79	11.00	10.72	10.76	-0.12	83,270	584	9.64	12.61
2024-03-22	Z	TSQ	10.80	11.03	10.7914	10.87	0.01	65,872	579	9.69	12.07
2024-03-21	Z	TSQ	11.03	11.095	10.7301	10.89	-0.20	76,939	622	9.54	11.50
2024-03-20	Z	TSQ	11.00	11.07	10.6914	11.03	0.03	66,160	727	9.15	11.50
2024-03-19	Z	TSQ	11.10	11.10	10.58	10.94	-0.14	97,082	805	9.15	11.50
2024-03-18	Z	TSQ	10.69	11.48	10.55	11.10	0.52	87,150	462	8.11	11.50
2024-03-15	Z	TSQ	11.19	11.50	10.36	10.57	0.053	192,649	735	10.75	11.29
2024-03-14	Z	TSQ	10.39	10.7576	10.31	10.36	0.005	52,666	653	9.15	11.55
2024-03-13	Z	TSQ	10.44	10.45	10.20	10.39	-0.085	47,239	1,036	9.40	11.59
2024-03-12	Z	TSQ	10.56	10.766	10.36	10.44	-0.18	34,678	571	9.25	11.55
2024-03-11	Z	TSQ	10.79	10.846	10.55	10.56	-0.18	33,777	616	9.24	12.53
2024-03-08	Z	TSQ	10.77	11.0199	10.62	10.75	0.13	28,570	422	9.24	12.53
2024-03-07	Z	TSQ	10.71	10.82	10.5101	10.61	0.09	29,330	252	9.24	12.53
2024-03-06	Z	TSQ	10.80	10.92	10.55	10.56	-0.045	44,700	637	9.24	12.58
2024-03-05	Z	TSQ	10.79	10.83	10.55	10.61	-0.16	27,366	777	9.47	12.53
2024-03-04	Z	TSQ	10.66	11.09	10.64	10.75	0.047	44,846	485	9.61	12.53
2024-03-01	Z	TSQ	10.75	10.92	10.5901	10.80	0.16	23,521	500	9.61	12.58
2024-02-29	Z	TSQ	10.83	10.86	10.52	10.64	-0.01	38,021	516	9.61	12.53
2024-02-28	Z	TSQ	10.98	11.06	10.575	10.66	-0.31	28,728	401	9.61	12.53
2024-02-27	Z	TSQ	10.68	11.07	10.68	11.02	0.44	32,011	498	10.05	12.53
2024-02-26	Z	TSQ	10.58	10.99	10.4104	10.61	-0.055	30,961	388	9.20	12.58
2024-02-23	Z	TSQ	10.38	10.72	10.38	10.68	0.18	22,528	256	9.15	12.58
2024-02-22	Z	TSQ	10.51	10.70	10.36	10.44	-0.13	35,103	289	9.20	12.53
2024-02-21	Z	TSQ	10.56	10.89	10.53	10.53	0.185	21,250	194	9.10	12.58
2024-02-20	Z	TSQ	10.33	10.72	10.00	10.53	0.02	35,303	392	9.15	12.53
2024-02-19	Z	TSQ	11.34	11.51	10.451	10.49	-0.92	0	0	9.24	12.58
2024-02-16	Z	TSQ	11.34	11.51	10.451	10.49	-0.92	59,391	405	9.24	12.58
2024-02-15	Z	TSQ	11.04	11.49	11.04	11.38	0.3605	58,553	354	9.15	12.55
2024-02-14	Z	TSQ	10.54	11.11	10.54	10.99	0.6299	25,807	345	9.15	11.88
2024-02-13	Z	TSQ	11.05	11.05	10.44	10.48	-0.729	52,501	389	8.11	12.55
2024-02-12	Z	TSQ	11.07	11.43	11.07	11.19	0.25	37,528	345	9.81	12.55
2024-02-09	Z	TSQ	10.62	11.13	10.62	11.00	0.43	21,574	320	7.73	12.55
2024-02-08	Z	TSQ	10.35	10.67	10.35	10.62	0.18	24,331	338	9.33	12.55
2024-02-07	Z	TSQ	10.74	10.74	10.39	10.39	-0.42	41,986	426	9.15	12.55
2024-02-06	Z	TSQ	10.94	11.15	10.76	10.81	-0.179	35,592	438	9.78	12.61
2024-02-05	Z	TSQ	10.90	11.15	10.90	10.94	0.015	40,077	244	9.83	12.61
2024-02-02	Z	TSQ	10.98	11.14	10.92	10.95	-0.08	27,235	260	9.83	12.55
2024-02-01	Z	TSQ	10.77	11.26	10.77	11.02	0.26	49,870	279	9.83	12.55
2024-01-31	Z	TSQ	10.98	11.3599	10.74	10.74	-0.18	30,306	218	4.39	12.61
2024-01-30	Z	TSQ	11.15	11.45	11.00	11.08	-0.14	31,692	204	4.50	12.61
2024-01-29	Z	TSQ	11.22	11.32	11.06	11.15	-0.06	30,455	266	4.51	12.55