Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	TU	16.51	16.55	16.38	16.43	-0.03	1,301,988	3,726	15.69	18.01
2024-05-06	Z	TU	16.49	16.585	16.42	16.46	0.07	1,934,927	5,075	14.79	18.00
2024-05-03	Z	TU	16.53	16.59	16.335	16.38	0.01	2,414,993	5,261	15.50	17.93
2024-05-02	Z	TU	16.36	16.38	15.98	16.37	0.14	2,451,119	4,864	16.20	16.50
2024-05-01	Z	TU	16.05	16.36	15.965	16.23	0.155	2,112,394	4,334	14.60	16.92
2024-04-30	Z	TU	16.02	16.125	15.97	16.07	-0.06	1,994,228	3,408	15.20	16.92
2024-04-29	Z	TU	16.16	16.265	16.05	16.13	0.06	2,792,489	4,437	14.60	17.71
2024-04-26	Z	TU	16.12	16.135	15.98	16.07	-0.03	1,544,884	3,979	15.28	17.58
2024-04-25	Z	TU	15.90	16.13	15.845	16.10	0.025	2,016,727	4,012	14.58	17.69
2024-04-24	Z	TU	16.23	16.235	15.875	16.08	-0.14	2,458,329	4,527	14.56	23.31
2024-04-23	Z	TU	16.10	16.235	16.09	16.21	0.15	1,874,801	4,125	14.41	16.39
2024-04-22	Z	TU	15.99	16.09	15.905	16.07	0.16	1,946,517	3,837	14.45	17.81
2024-04-19	Z	TU	15.77	15.97	15.77	15.92	0.13	1,818,282	3,592	15.30	17.36
2024-04-18	Z	TU	15.83	15.875	15.67	15.78	0.015	1,697,012	3,476	15.30	17.32
2024-04-17	Z	TU	15.75	15.90	15.625	15.76	0.085	2,033,518	3,954	15.30	17.30
2024-04-16	Z	TU	15.66	15.75	15.35	15.68	-0.06	4,492,609	5,919	14.09	17.21
2024-04-15	Z	TU	15.95	16.06	15.515	15.77	-0.08	2,935,982	5,473	15.55	17.54
2024-04-12	Z	TU	16.14	16.15	15.755	15.85	-0.31	2,140,111	3,497	14.47	17.51
2024-04-11	Z	TU	16.17	16.28	16.01	16.18	-0.015	1,769,556	4,111	15.90	17.99
2024-04-10	Z	TU	16.19	16.21	15.98	16.20	-0.225	2,657,044	4,612	15.90	17.69
2024-04-09	Z	TU	16.27	16.525	16.21	16.42	0.20	2,870,216	4,820	15.02	18.01
2024-04-08	Z	TU	16.08	16.255	15.95	16.23	0.23	2,600,654	5,212	15.79	18.18
2024-04-05	Z	TU	15.87	16.16	15.82	16.02	0.065	2,707,438	5,124	15.88	17.53
2024-04-04	Z	TU	16.08	16.18	15.95	15.96	-0.04	2,055,855	4,309	15.87	17.54
2024-04-03	Z	TU	15.92	16.215	15.90	16.00	0.05	3,788,719	7,964	15.99	17.56
2024-04-02	Z	TU	15.83	15.96	15.615	15.94	0.055	4,799,532	7,942	15.87	17.38
2024-04-01	Z	TU	15.96	16.01	15.56	15.89	-0.115	4,577,025	8,051	15.60	17.38
2024-03-29	Z	TU	15.93	16.136	15.875	16.01	0.09	0	0	16.01	17.89
2024-03-28	Z	TU	15.93	16.136	15.875	16.01	0.09	4,002,277	7,297	16.01	17.89
2024-03-27	Z	TU	15.80	15.975	15.70	15.91	0.21	9,034,868	12,557	15.75	17.36
2024-03-26	Z	TU	15.91	15.95	15.70	15.70	-0.09	4,205,716	7,625	14.35	17.25
2024-03-25	Z	TU	15.93	15.97	15.69	15.79	-0.19	3,037,152	6,408	15.75	17.36
2024-03-22	Z	TU	16.58	16.58	15.93	15.99	-0.525	3,534,261	7,715	16.02	17.41
2024-03-21	Z	TU	16.64	16.775	16.49	16.51	-0.19	2,895,311	3,720	16.50	18.24
2024-03-20	Z	TU	16.45	16.70	16.3813	16.69	0.21	1,760,626	4,154	16.06	17.60
2024-03-19	Z	TU	16.39	16.62	16.32	16.48	-0.035	1,501,331	4,072	16.32	18.08
2024-03-18	Z	TU	16.59	16.59	16.38	16.52	-0.03	1,967,985	4,026	16.52	18.44
2024-03-15	Z	TU	16.48	16.635	16.34	16.56	0.06	3,355,813	4,704	16.52	18.62
2024-03-14	Z	TU	16.88	16.90	16.345	16.50	-0.42	3,437,630	6,513	15.02	17.58
2024-03-13	Z	TU	17.14	17.22	16.85	16.93	-0.208	2,270,803	5,745	16.84	17.58
2024-03-12	Z	TU	17.29	17.39	17.04	17.13	-0.175	1,904,194	4,307	17.00	17.38
2024-03-11	Z	TU	17.31	17.375	17.105	17.30	-0.01	1,452,924	3,269	15.66	17.38
2024-03-08	Z	TU	17.38	17.50	17.20	17.31	-0.0682	1,665,597	3,322	15.83	17.52
2024-03-07	Z	TU	17.65	17.77	17.52	17.66	0.16	1,820,599	2,947	17.52	19.30
2024-03-06	Z	TU	17.28	17.54	17.28	17.50	0.34	1,562,440	2,698	17.26	19.05
2024-03-05	Z	TU	17.36	17.37	17.085	17.17	-0.16	2,571,462	5,021	17.08	19.10
2024-03-04	Z	TU	17.45	17.59	17.29	17.32	-0.24	2,320,051	5,797	17.30	18.88
2024-03-01	Z	TU	17.47	17.6002	17.315	17.565	0.125	1,721,375	3,023	17.45	18.88
2024-02-29	Z	TU	17.50	17.625	17.38	17.44	0.01	1,704,404	2,469	15.91	17.99
2024-02-28	Z	TU	17.61	17.61	17.36	17.42	-0.285	1,826,689	3,445	16.58	19.31
2024-02-27	Z	TU	17.68	17.75	17.62	17.71	0.06	1,130,295	2,650	17.58	17.72
2024-02-26	Z	TU	17.98	18.00	17.545	17.65	-0.36	2,207,384	4,124	15.96	19.23
2024-02-23	Z	TU	18.05	18.16	17.89	18.01	-0.04	1,600,020	3,637	16.11	18.88
2024-02-22	Z	TU	17.94	18.09	17.92	18.05	0.12	3,717,919	3,977	16.79	18.72
2024-02-21	Z	TU	17.91	18.01	17.75	17.93	0.04	1,288,671	3,261	17.90	17.92
2024-02-20	Z	TU	17.69	17.9809	17.68	17.89	0.155	1,822,479	3,410	16.11	18.00
2024-02-19	Z	TU	17.53	17.89	17.525	17.75	0.15	0	0	16.06	19.53
2024-02-16	Z	TU	17.53	17.89	17.525	17.75	0.15	1,625,571	3,037	16.06	19.53
2024-02-15	Z	TU	17.30	17.715	17.30	17.60	0.33	2,608,907	5,354	17.16	19.64
2024-02-14	Z	TU	17.18	17.31	17.12	17.28	0.20	1,668,075	3,361	17.15	18.91
2024-02-13	Z	TU	17.39	17.45	16.895	17.08	-0.535	2,882,690	4,309	16.89	17.13
2024-02-12	Z	TU	17.53	17.72	17.38	17.62	0.07	2,192,427	3,625	17.36	17.66
2024-02-09	Z	TU	17.51	17.975	17.23	17.56	0.495	4,987,030	7,609	17.36	19.53
2024-02-08	Z	TU	17.42	17.42	16.94	17.06	-0.39	2,749,877	6,359	16.96	18.00