Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TTI	3.80	3.96	3.742	3.95	0.17	1,972,291	4,367	3.71	4.33
2024-05-02	Z	TTI	3.69	3.94	3.69	3.79	0.0801	2,118,213	4,675	3.42	4.15
2024-05-01	Z	TTI	3.95	4.12	3.665	3.70	-0.57	5,621,633	10,146	3.69	3.75
2024-04-30	Z	TTI	4.46	4.50	4.29	4.29	-0.21	2,170,228	6,439	3.80	4.50
2024-04-29	Z	TTI	4.54	4.58	4.49	4.51	-0.04	975,931	3,856	4.48	4.97
2024-04-26	Z	TTI	4.44	4.5999	4.425	4.56	0.10	1,140,254	3,811	4.04	5.14
2024-04-25	Z	TTI	4.44	4.50	4.34	4.47	0.025	1,040,593	3,013	4.04	5.02
2024-04-24	Z	TTI	4.42	4.49	4.355	4.45	-0.03	939,023	2,613	4.00	5.14
2024-04-23	Z	TTI	4.40	4.53	4.375	4.48	0.07	894,448	3,059	4.04	4.91
2024-04-22	Z	TTI	4.39	4.47	4.32	4.42	0.01	765,641	2,503	3.98	5.00
2024-04-19	Z	TTI	4.31	4.4275	4.31	4.42	0.075	1,057,453	2,830	3.25	4.89
2024-04-18	Z	TTI	4.37	4.47	4.31	4.34		822,775	3,484	3.90	4.34
2024-04-17	Z	TTI	4.45	4.55	4.34	4.34	-0.0825	698,189	3,409	3.90	4.73
2024-04-16	Z	TTI	4.44	4.46	4.365	4.43	-0.03	1,134,832	4,520	3.95	5.12
2024-04-15	Z	TTI	4.65	4.665	4.41	4.455	-0.175	1,301,989	3,012	4.04	5.14
2024-04-12	Z	TTI	4.81	4.90	4.63	4.63	-0.18	1,467,313	3,909	4.21	4.94
2024-04-11	Z	TTI	4.85	4.8599	4.72	4.81	-0.015	808,209	4,111	4.30	5.35
2024-04-10	Z	TTI	4.86	4.93	4.765	4.82	-0.10	1,376,523	3,919	4.75	5.34
2024-04-09	Z	TTI	4.92	5.06	4.86	4.92	0.005	1,128,237	2,526	4.44	5.41
2024-04-08	Z	TTI	4.95	5.08	4.855	4.92	-0.01	1,185,615	3,057	4.50	5.74
2024-04-05	Z	TTI	4.70	4.995	4.6878	4.93	0.255	2,335,747	5,906	4.49	5.42
2024-04-04	Z	TTI	4.82	4.88	4.68	4.68	-0.12	1,607,043	4,048	4.26	5.25
2024-04-03	Z	TTI	4.56	4.84	4.54	4.80	0.225	1,732,182	4,203	4.39	5.24
2024-04-02	Z	TTI	4.51	4.60	4.425	4.57	0.05	1,043,108	2,703	3.95	4.60
2024-04-01	Z	TTI	4.46	4.51	4.36	4.51	0.079	1,134,049	3,058	4.50	4.96
2024-03-29	Z	TTI	4.46	4.50	4.36	4.43		0	0	3.92	4.96
2024-03-28	Z	TTI	4.46	4.50	4.36	4.43		1,625,526	2,700	3.92	4.96
2024-03-27	Z	TTI	4.34	4.43	4.3115	4.42	0.075	638,270	2,014	3.99	4.79
2024-03-26	Z	TTI	4.46	4.47	4.34	4.35	-0.101	1,010,992	2,895	3.92	4.96
2024-03-25	Z	TTI	4.43	4.56	4.43	4.45	0.04	1,193,818	2,796	4.01	5.00
2024-03-22	Z	TTI	4.48	4.52	4.35	4.41	-0.075	837,095	1,667	3.91	4.94
2024-03-21	Z	TTI	4.48	4.5694	4.44	4.49	0.015	816,257	2,001	4.08	4.55
2024-03-20	Z	TTI	4.34	4.52	4.295	4.48	0.04	1,499,808	4,693	3.86	4.54
2024-03-19	Z	TTI	4.19	4.47	4.19	4.43	0.23	1,703,588	2,489	4.34	4.89
2024-03-18	Z	TTI	4.27	4.27	4.16	4.20	-0.075	935,295	1,913	4.16	4.80
2024-03-15	Z	TTI	4.18	4.33	4.165	4.27	0.07	2,020,576	2,881	4.19	4.63
2024-03-14	Z	TTI	4.31	4.31	4.15	4.20	-0.065	1,680,607	4,570	3.80	4.59
2024-03-13	Z	TTI	4.31	4.45	4.21	4.26	0.04	1,081,677	3,114	4.04	4.89
2024-03-12	Z	TTI	4.12	4.23	3.99	4.22	0.10	1,829,699	3,826	3.86	4.25
2024-03-11	Z	TTI	3.95	4.14	3.85	4.13	0.17	2,781,613	4,756	3.84	4.50
2024-03-08	Z	TTI	3.93	4.06	3.93	3.97	0.035	2,136,063	4,112	3.63	4.45
2024-03-07	Z	TTI	3.91	4.0101	3.91	3.93	0.01	844,623	2,586	3.52	4.34
2024-03-06	Z	TTI	4.00	4.05	3.91	3.92	-0.015	1,104,634	3,227	3.52	4.07
2024-03-05	Z	TTI	3.91	3.99	3.89	3.94		1,017,977	2,931	3.52	4.34
2024-03-04	Z	TTI	3.94	3.9791	3.85	3.94	-0.005	1,379,825	3,654	3.60	4.30
2024-03-01	Z	TTI	3.965	4.06	3.94	3.95	0.05	1,685,359	4,237	3.53	4.30
2024-02-29	Z	TTI	4.15	4.19	3.80	3.90	-0.19	2,452,701	6,731	3.53	4.60
2024-02-28	Z	TTI	4.24	4.59	4.03	4.08	0.23	5,400,637	10,673	3.85	4.66
2024-02-27	Z	TTI	3.90	3.94	3.84	3.85	-0.02	2,080,494	4,113	3.72	4.54
2024-02-26	Z	TTI	3.79	3.86	3.71	3.86	0.06	2,101,768	5,012	3.48	3.86
2024-02-23	Z	TTI	3.83	3.855	3.71	3.79	-0.04	1,016,121	2,657	3.41	4.13
2024-02-22	Z	TTI	3.83	3.885	3.805	3.83	-0.015	876,620	2,210	3.50	4.29
2024-02-21	Z	TTI	3.85	3.94	3.81	3.84	-0.03	966,804	2,678	3.60	4.57
2024-02-20	Z	TTI	4.00	4.00	3.85	3.87	-0.075	763,924	1,945	3.60	4.34
2024-02-19	Z	TTI	4.03	4.03	3.90	3.94	-0.07	0	0	3.53	4.53
2024-02-16	Z	TTI	4.03	4.03	3.90	3.94	-0.07	792,416	2,229	3.53	4.53
2024-02-15	Z	TTI	3.85	4.02	3.85	4.02	0.165	1,105,818	2,696	3.60	4.36
2024-02-14	Z	TTI	3.86	3.94	3.81	3.85		746,529	2,550	3.60	4.33
2024-02-13	Z	TTI	3.99	4.025	3.82	3.84	-0.255	1,338,596	3,183	3.60	4.34
2024-02-12	Z	TTI	3.91	4.10	3.91	4.09	0.185	1,372,013	3,148	4.10	4.13
2024-02-09	Z	TTI	3.93	4.04	3.875	3.91	-0.025	889,202	2,669	3.48	4.34
2024-02-08	Z	TTI	3.84	3.97	3.84	3.94	0.085	763,816	1,816	3.65	5.82
2024-02-07	Z	TTI	3.87	3.94	3.7859	3.85	-0.015	989,147	2,745	3.65	4.32
2024-02-06	Z	TTI	3.93	3.95	3.83	3.87	-0.01	1,362,431	3,187	3.53	4.24
2024-02-05	Z	TTI	4.09	4.10	3.88	3.89	-0.23	2,356,008	3,859	3.53	3.98