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	TTC	86.70	87.855	86.40	87.50	0.78	419,610	5,868	87.12	87.99
2024-04-25	Z	TTC	86.23	87.64	85.44	86.72	-0.52	580,249	7,491	83.00	100.14
2024-04-24	Z	TTC	86.75	87.25	85.44	87.20	0.51	1,607,514	10,583	78.00	94.98
2024-04-23	Z	TTC	86.18	86.89	85.42	86.66	0.38	879,804	8,795	45.73	95.00
2024-04-22	Z	TTC	85.13	86.79	84.40	86.28	1.22	666,216	7,560	85.78	94.08
2024-04-19	Z	TTC	84.42	85.59	84.27	85.11	0.61	715,885	8,107	84.60	85.46
2024-04-18	Z	TTC	84.66	84.9425	84.04	84.51	0.24	377,011	5,626	83.97	84.83
2024-04-17	Z	TTC	86.30	86.49	83.94	84.28	-1.52	828,519	8,979	83.00	95.46
2024-04-16	Z	TTC	85.47	86.33	85.01	85.79	0.17	779,118	7,831	85.58	93.86
2024-04-15	Z	TTC	86.775	87.10	85.24	85.60	-0.17	809,521	8,490	85.15	93.77
2024-04-12	Z	TTC	86.43	86.80	85.16	85.77	-1.29	778,272	8,058	85.23	86.09
2024-04-11	Z	TTC	85.81	87.34	85.50	87.05	1.16	917,790	7,207	79.22	87.51
2024-04-10	Z	TTC	86.38	86.935	85.86	85.86	-2.28	673,254	8,307	85.30	86.16
2024-04-09	Z	TTC	86.95	88.34	86.44	88.16	1.13	540,022	5,857	87.78	96.25
2024-04-08	Z	TTC	86.88	87.56	86.41	87.01	0.20	290,308	5,370	86.61	87.47
2024-04-05	Z	TTC	87.37	87.79	86.58	86.81	-0.44	360,563	5,924	86.37	94.72
2024-04-04	Z	TTC	87.72	88.42	86.66	87.22	0.21	444,210	6,085	86.87	95.26
2024-04-03	Z	TTC	86.34	87.49	86.34	87.02	0.18	530,742	8,024	79.35	87.65
2024-04-02	Z	TTC	88.41	88.88	85.95	86.83	-1.92	717,225	8,916	86.38	94.73
2024-04-01	Z	TTC	91.18	91.18	88.75	88.77	-2.88	441,285	7,548	88.23	89.10
2024-03-29	Z	TTC	90.15	91.9799	89.47	91.63	1.91	0	0	91.21	92.10
2024-03-28	Z	TTC	90.15	91.9799	89.47	91.63	1.91	630,665	7,844	91.21	92.10
2024-03-27	Z	TTC	89.62	90.485	89.62	90.10	0.91	606,141	7,265	89.53	90.41
2024-03-26	Z	TTC	90.96	91.475	89.04	89.19	-1.65	686,732	6,830	88.90	89.78
2024-03-25	Z	TTC	90.51	91.04	90.00	90.85	0.46	366,142	5,227	90.50	90.85
2024-03-22	Z	TTC	91.44	91.51	90.17	90.44	-0.57	461,011	5,454	82.26	90.85
2024-03-21	Z	TTC	89.66	91.09	89.03	91.02	1.66	476,352	6,331	90.68	91.56
2024-03-20	Z	TTC	89.85	90.265	88.41	89.34	-0.52	668,772	7,423	89.12	90.00
2024-03-19	Z	TTC	88.57	90.11	87.66	89.86	0.92	488,920	5,304	83.00	90.86
2024-03-18	Z	TTC	89.66	90.58	88.90	88.93	-0.785	588,792	6,414	86.00	99.34
2024-03-15	Z	TTC	88.14	90.30	88.14	89.71	1.32	1,637,040	8,169	89.27	101.27
2024-03-14	Z	TTC	89.68	90.01	87.78	88.40	-1.22	664,261	6,834	87.81	99.62
2024-03-13	Z	TTC	88.60	90.24	88.08	89.62	1.41	622,416	7,075	89.37	90.09
2024-03-12	Z	TTC	88.75	88.84	87.72	88.20	-0.51	715,846	8,389	87.93	88.58
2024-03-11	Z	TTC	89.31	89.51	87.73	88.69	-0.54	852,758	7,957	83.00	89.75
2024-03-08	Z	TTC	88.85	89.55	87.24	89.23	0.72	930,510	9,367	88.87	89.42
2024-03-07	Z	TTC	90.585	94.82	86.82	88.54	-5.15	1,657,739	13,079	80.48	100.10
2024-03-06	Z	TTC	93.03	94.025	92.39	93.73	0.97	843,387	9,513	93.44	104.04
2024-03-05	Z	TTC	93.95	94.84	92.64	92.78	-1.69	685,352	7,598	92.39	93.14
2024-03-04	Z	TTC	92.72	94.88	92.51	94.45	2.415	964,927	8,787	93.96	94.69
2024-03-01	Z	TTC	91.76	92.35	90.39	92.04	-0.27	505,739	6,136	83.71	92.11
2024-02-29	Z	TTC	93.93	94.56	92.27	92.31	-1.20	1,021,176	6,891	91.99	100.39
2024-02-28	Z	TTC	91.47	93.66	91.071	93.51	1.55	754,934	7,760	86.00	101.17
2024-02-27	Z	TTC	93.04	93.155	91.505	91.96	-0.75	439,784	6,110	91.57	100.24
2024-02-26	Z	TTC	92.86	93.86	92.32	92.70	-0.48	633,632	7,272	92.30	93.03
2024-02-23	Z	TTC	93.36	94.06	92.61	93.21	0.10	873,778	7,743	92.71	93.44
2024-02-22	Z	TTC	93.34	93.645	92.39	93.08	-0.025	479,819	5,734	92.66	93.40
2024-02-21	Z	TTC	93.48	93.90	92.79	93.09	-0.66	404,296	5,290	86.00	104.08
2024-02-20	Z	TTC	93.14	94.08	92.135	93.75	-0.10	622,137	6,604	86.00	100.87
2024-02-19	Z	TTC	95.91	96.295	93.71	93.76	-3.11	0	0	84.79	93.91
2024-02-16	Z	TTC	95.91	96.295	93.71	93.76	-3.11	953,576	8,963	84.79	93.91
2024-02-15	Z	TTC	95.28	96.90	95.1095	96.89	1.59	482,676	7,797	88.16	97.17
2024-02-14	Z	TTC	96.52	96.52	94.635	95.26	-0.30	490,308	7,594	86.00	107.43
2024-02-13	Z	TTC	94.95	96.20	94.06	95.53	-1.75	553,288	7,662	86.00	102.34
2024-02-12	Z	TTC	96.91	98.12	96.53	97.27	0.34	460,957	6,138	96.75	97.51
2024-02-09	Z	TTC	96.92	97.50	96.201	96.92	0.04	558,918	8,018	96.50	97.25
2024-02-08	Z	TTC	94.41	96.93	94.07	96.91	2.72	615,498	8,253	88.25	97.27
2024-02-07	Z	TTC	92.70	94.33	91.685	94.20	2.135	561,984	6,243	88.00	105.64
2024-02-06	Z	TTC	92.65	92.805	91.305	92.06	-0.81	588,125	6,454	91.67	92.40
2024-02-05	Z	TTC	93.16	93.35	91.13	92.85	-1.10	489,664	6,295	84.54	93.20
2024-02-02	Z	TTC	92.85	94.33	91.65	93.94	0.22	404,286	5,764	93.45	111.45
2024-02-01	Z	TTC	93.07	93.72	91.025	93.71	1.23	449,358	6,347	88.00	104.25
2024-01-31	Z	TTC	94.00	94.12	91.83	92.48	-1.50	3,738,883	9,405	84.45	93.10
2024-01-30	Z	TTC	93.25	94.99	93.19	93.95		591,163	6,816	86.00	101.23