Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	TW	102.15	102.59	100.38	101.71	0.21	919,596	10,441	99.67	117.77
2024-04-29	Q	TW	102.05	102.34	100.7398	101.50	-0.34	1,055,733	9,939	99.50	103.00
2024-04-26	Q	TW	103.12	103.12	100.88	101.84	-0.31	582,917	8,821	90.53	117.77
2024-04-25	Q	TW	102.12	106.14	101.19	102.15	-0.81	1,205,562	14,755	91.15	105.15
2024-04-24	Q	TW	101.84	103.20	101.20	102.96	1.13	1,269,516	13,881	95.10	102.97
2024-04-23	Q	TW	101.92	102.33	100.54	101.83	0.19	785,986	8,083	100.00	111.09
2024-04-22	Q	TW	101.36	102.48	100.89	101.62	0.57	511,933	7,509	89.88	105.32
2024-04-19	Q	TW	101.03	101.54	100.72	101.05	0.05	543,956	8,565	91.10	103.99
2024-04-18	Q	TW	101.26	101.63	99.94	101.00	0.69	451,170	8,525	90.23	105.32
2024-04-17	Q	TW	100.82	100.97	98.9375	100.31	-0.34	590,567	8,295	95.15	110.47
2024-04-16	Q	TW	100.04	101.11	99.10	100.65	0.90	642,340	8,646	95.15	111.75
2024-04-15	Q	TW	102.41	103.19	98.94	99.75	-2.38	902,396	9,340	95.00	109.87
2024-04-12	Q	TW	102.78	102.92	101.47	102.13	-0.88	788,468	9,090	100.00	103.99
2024-04-11	Q	TW	103.28	103.55	102.31	103.01	-0.17	508,672	8,172	100.00	113.73
2024-04-10	Q	TW	102.28	104.03	102.27	103.18	0.15	666,305	8,985	100.00	104.24
2024-04-09	Q	TW	102.66	103.58	101.92	103.03	1.01	1,047,867	11,740	100.05	114.21
2024-04-08	Q	TW	104.71	104.71	100.82	102.02	-0.38	1,022,702	11,256	101.00	104.24
2024-04-05	Q	TW	100.67	102.45	100.05	102.40	2.30	897,027	8,204	100.97	113.33
2024-04-04	Q	TW	101.39	102.135	100.05	100.10	-0.23	1,007,029	11,870	100.00	112.04
2024-04-03	Q	TW	101.01	101.555	100.13	100.33	-0.98	1,015,490	13,147	99.90	113.18
2024-04-02	Q	TW	103.43	103.43	101.15	101.31	-2.23	812,521	12,562	101.00	113.74
2024-04-01	Q	TW	104.20	104.93	102.42	103.54	-0.63	907,389	13,702	102.89	103.94
2024-03-29	Q	TW	104.59	105.21	104.12	104.17	-0.23	0	0	103.87	108.00
2024-03-28	Q	TW	104.59	105.21	104.12	104.17	-0.23	717,822	7,005	103.87	108.00
2024-03-27	Q	TW	107.82	107.86	103.95	104.40	-2.81	660,296	9,811	103.87	115.79
2024-03-26	Q	TW	105.35	107.35	104.707	107.21	2.35	942,034	11,515	107.21	107.61
2024-03-25	Q	TW	105.45	105.69	104.27	104.86	-0.37	558,412	8,523	103.87	115.30
2024-03-22	Q	TW	105.54	106.1499	104.63	105.23	-0.40	519,841	9,431	95.70	105.72
2024-03-21	Q	TW	104.53	106.09	104.47	105.63	1.39	741,466	10,247	101.50	106.50
2024-03-20	Q	TW	103.31	104.755	102.64	104.24	0.60	780,749	10,273	102.20	109.00
2024-03-19	Q	TW	103.35	104.44	102.69	103.64	-0.18	962,563	9,202	102.41	106.50
2024-03-18	Q	TW	104.21	105.08	103.04	103.82	-0.37	562,069	8,305	93.26	106.47
2024-03-15	Q	TW	104.17	105.13	103.89	104.19	-0.47	651,239	5,951	103.50	113.47
2024-03-14	Q	TW	104.28	104.73	103.63	104.66	0.01	553,715	7,420	103.96	105.00
2024-03-13	Q	TW	104.05	105.125	103.58	104.65	0.61	500,374	7,756	101.50	105.00
2024-03-12	Q	TW	103.49	104.805	103.23	104.04	0.86	906,284	8,702	103.77	104.51
2024-03-11	Q	TW	103.07	103.47	101.866	103.18	0.30	582,433	7,531	100.88	107.44
2024-03-08	Q	TW	103.45	104.76	102.83	102.88	-0.72	618,301	7,069	102.52	108.00
2024-03-07	Q	TW	104.80	105.77	103.47	103.60	-0.50	592,776	7,538	101.50	114.58
2024-03-06	Q	TW	103.69	104.43	102.40	104.10	-0.61	1,235,797	12,146	102.50	104.00
2024-03-05	Q	TW	105.00	106.72	104.25	104.71	-0.98	620,126	9,419	93.90	107.40
2024-03-04	Q	TW	105.36	106.695	104.90	105.69	0.88	812,986	10,839	104.81	116.90
2024-03-01	Q	TW	105.29	105.37	103.10	104.81	-1.01	1,351,798	13,739	93.87	108.00
2024-02-29	Q	TW	108.04	108.04	104.475	105.82	-0.02	1,233,438	11,743	104.60	114.79
2024-02-28	Q	TW	104.97	106.43	104.595	105.94	0.83	593,114	8,526	105.55	107.69
2024-02-27	Q	TW	105.27	105.41	104.33	105.11	-0.10	619,753	7,706	92.31	106.00
2024-02-26	Q	TW	105.00	105.87	104.87	105.21	0.12	561,068	9,066	103.10	118.41
2024-02-23	Q	TW	104.70	105.51	104.33	105.09	0.49	541,586	7,982	105.00	115.73
2024-02-22	Q	TW	103.59	105.26	102.9601	104.60	2.43	1,553,895	15,113	104.60	106.40
2024-02-21	Q	TW	102.38	103.27	101.445	102.17	-0.33	1,069,085	11,630	91.18	104.32
2024-02-20	Q	TW	101.55	103.31	101.55	102.50	0.99	1,008,824	13,303	102.50	104.00
2024-02-19	Q	TW	102.15	103.50	101.39	101.51	-0.48	0	0	90.70	101.30
2024-02-16	Q	TW	102.15	103.50	101.39	101.51	-0.48	777,897	9,111	90.70	101.30
2024-02-15	Q	TW	102.55	103.02	101.94	101.99	-0.56	607,486	8,323	92.77	102.31
2024-02-14	Q	TW	102.14	104.10	102.00	102.55	1.06	1,038,905	13,785	92.19	103.50
2024-02-13	Q	TW	99.51	101.855	98.7867	101.49	1.42	923,315	11,551	100.01	103.00
2024-02-12	Q	TW	102.31	102.63	100.06	100.07	-2.32	715,315	10,651	100.00	103.10
2024-02-09	Q	TW	101.50	102.86	100.8348	102.39	1.36	800,534	11,790	100.25	102.86
2024-02-08	Q	TW	100.28	101.99	100.00	101.03	1.58	1,049,987	13,896	100.41	112.19
2024-02-07	Q	TW	99.00	101.37	98.365	99.45	2.34	1,357,377	15,248	85.05	112.81
2024-02-06	Q	TW	95.84	98.3299	94.92	97.11	-0.26	1,216,453	15,457	87.57	99.00
2024-02-05	Q	TW	97.19	98.725	96.71	97.37	0.54	1,393,979	16,722	89.75	107.46
2024-02-02	Q	TW	95.30	96.94	94.385	96.83	1.57	1,023,261	11,238	95.30	107.46