Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-09	Q	TTGT	27.58	28.49	27.58	27.85	0.13	62,027	1,551	11.18	30.00
2024-05-08	Q	TTGT	28.04	28.16	27.54	27.72	-0.61	46,076	1,368	11.09	30.00
2024-05-07	Q	TTGT	28.42	28.915	28.1789	28.33	-0.06	52,277	760	27.97	28.70
2024-05-06	Q	TTGT	28.34	28.46	27.85	28.39	0.39	57,874	1,041	28.02	28.75
2024-05-03	Q	TTGT	29.31	29.33	27.93	28.00	-0.77	47,551	939	11.22	30.00
2024-05-02	Q	TTGT	28.72	28.77	27.86	28.77	0.32	77,822	913	11.48	40.70
2024-05-01	Q	TTGT	27.62	28.77	27.30	28.45	0.95	98,960	1,254	11.40	30.00
2024-04-30	Q	TTGT	27.14	27.53	27.02	27.50	0.05	98,047	1,462	27.56	30.00
2024-04-29	Q	TTGT	27.71	27.94	27.315	27.45	-0.05	51,859	1,023	27.09	30.17
2024-04-26	Q	TTGT	27.12	27.51	26.685	27.50	0.50	63,017	1,031	10.96	40.87
2024-04-25	Q	TTGT	27.07	28.035	26.88	27.00	-0.55	92,901	1,262	20.00	40.70
2024-04-24	Q	TTGT	27.12	27.83	27.03	27.55	0.28	76,104	1,401	20.00	40.87
2024-04-23	Q	TTGT	27.04	27.73	27.04	27.27	0.28	60,362	1,098	10.96	40.70
2024-04-22	Q	TTGT	27.42	27.54	26.77	26.97	-0.20	97,349	1,271	26.60	29.64
2024-04-19	Q	TTGT	27.07	27.64	26.88	27.17	-0.08	124,366	1,863	26.80	27.49
2024-04-18	Q	TTGT	27.48	28.25	27.14	27.25	-0.18	95,615	1,429	26.87	27.56
2024-04-17	Q	TTGT	28.20	28.22	27.43	27.43	-0.45	122,478	1,513	20.00	27.62
2024-04-16	Q	TTGT	27.64	28.405	26.97	27.88	0.02	185,154	1,646	27.61	30.74
2024-04-15	Q	TTGT	28.09	28.315	27.5857	27.84	-0.05	210,443	1,370	27.51	30.75
2024-04-12	Q	TTGT	28.83	28.86	27.795	27.89	-1.23	85,769	1,423	27.51	28.20
2024-04-11	Q	TTGT	29.30	30.14	28.88	29.12	-0.13	83,460	1,175	28.78	32.02
2024-04-10	Q	TTGT	30.32	30.57	29.04	29.25	-1.75	144,846	1,515	28.86	29.55
2024-04-09	Q	TTGT	31.08	31.71	30.87	31.00	-0.07	80,398	1,217	30.66	33.92
2024-04-08	Q	TTGT	30.78	32.19	30.44	31.07	0.38	76,701	1,138	30.72	31.44
2024-04-05	Q	TTGT	30.97	31.11	30.48	30.69	-0.40	48,322	832	30.33	33.71
2024-04-04	Q	TTGT	32.18	32.45	31.00	31.09	-0.69	70,123	912	30.77	34.42
2024-04-03	Q	TTGT	32.02	32.0699	31.4413	31.78	-0.30	80,816	1,196	31.14	34.00
2024-04-02	Q	TTGT	32.75	32.81	31.82	32.08	-1.20	146,462	1,981	31.71	35.51
2024-04-01	Q	TTGT	33.11	33.735	32.655	33.28	0.20	93,532	1,314	32.88	33.60
2024-03-29	Q	TTGT	32.48	33.32	32.475	33.08	0.55	0	0	32.85	33.45
2024-03-28	Q	TTGT	32.48	33.32	32.475	33.08	0.55	140,966	1,495	32.85	33.45
2024-03-27	Q	TTGT	32.33	32.53	32.11	32.53	0.55	98,476	1,754	32.12	32.67
2024-03-26	Q	TTGT	32.67	32.67	31.96	31.98	-0.31	71,944	1,261	31.67	32.39
2024-03-25	Q	TTGT	32.83	32.8782	32.255	32.29	-0.35	126,338	1,666	29.07	32.68
2024-03-22	Q	TTGT	32.65	32.89	32.32	32.64	0.05	87,680	1,720	29.50	32.99
2024-03-21	Q	TTGT	32.77	32.77	32.33	32.59	0.04	146,121	1,541	32.26	32.99
2024-03-20	Q	TTGT	31.14	32.70	31.14	32.55	1.31	96,973	1,488	32.27	32.99
2024-03-19	Q	TTGT	30.49	31.28	30.31	31.24	0.56	68,081	1,273	28.00	32.00
2024-03-18	Q	TTGT	30.67	30.985	30.20	30.68	0.22	114,715	1,718	28.00	37.32
2024-03-15	Q	TTGT	29.73	30.58	29.4321	30.46	0.64	246,327	1,804	30.11	33.08
2024-03-14	Q	TTGT	30.92	31.10	29.685	29.82	-1.15	116,774	1,778	29.42	32.00
2024-03-13	Q	TTGT	31.37	31.81	30.74	30.97	-0.58	80,368	1,277	30.73	31.29
2024-03-12	Q	TTGT	31.65	31.91	31.06	31.55	-0.22	62,322	1,178	31.28	31.84
2024-03-11	Q	TTGT	31.13	31.9999	31.13	31.77	0.51	54,909	830	30.11	34.24
2024-03-08	Q	TTGT	31.25	31.8981	31.24	31.26	0.34	72,103	1,528	19.21	37.16
2024-03-07	Q	TTGT	31.19	31.33	30.79	30.92	0.02	67,047	1,368	30.11	37.16
2024-03-06	Q	TTGT	31.22	31.2338	30.64	30.90	-0.14	108,526	1,589	30.56	31.12
2024-03-05	Q	TTGT	31.19	31.40	30.64	31.04	-0.38	96,557	1,461	28.11	31.31
2024-03-04	Q	TTGT	31.73	32.339	31.35	31.42	-0.30	83,296	1,763	31.10	31.66
2024-03-01	Q	TTGT	31.70	32.10	31.50	31.72	0.01	71,994	1,390	28.69	31.96
2024-02-29	Q	TTGT	31.63	31.85	31.33	31.71	0.68	85,481	1,466	20.12	37.16
2024-02-28	Q	TTGT	31.27	31.33	31.02	31.03	-0.65	63,360	1,267	31.00	32.20
2024-02-27	Q	TTGT	32.06	32.9403	31.615	31.68	-0.20	79,930	1,514	31.39	34.70
2024-02-26	Q	TTGT	31.62	32.30	31.62	31.88	0.17	75,932	1,339	28.87	32.15
2024-02-23	Q	TTGT	31.87	32.18	31.41	31.71	-0.20	72,322	1,219	31.38	31.95
2024-02-22	Q	TTGT	31.76	32.0796	31.44	31.91	0.10	83,863	1,182	31.61	32.18
2024-02-21	Q	TTGT	32.21	32.44	31.68	31.81	-0.83	97,257	1,565	31.00	37.32
2024-02-20	Q	TTGT	31.91	32.7519	31.625	32.64	0.24	107,510	1,571	31.00	37.16
2024-02-19	Q	TTGT	32.95	33.00	32.335	32.40	-0.78	0	0	29.29	32.61
2024-02-16	Q	TTGT	32.95	33.00	32.335	32.40	-0.78	83,525	1,404	29.29	32.61
2024-02-15	Q	TTGT	32.57	33.56	32.39	33.18	0.66	95,763	1,414	20.12	33.97
2024-02-14	Q	TTGT	32.62	33.0737	32.20	32.52		161,855	1,710	31.00	47.96
2024-02-13	Q	TTGT	33.46	34.455	32.35	32.52	-2.51	124,081	2,117	32.23	32.81
2024-02-12	Q	TTGT	35.12	35.78	34.96	35.03		105,098	1,812	33.60	36.00