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	Q	TXRH	167.74	168.32	165.50	166.07	-1.67	891,240	15,672	165.25	168.87
2024-05-06	Q	TXRH	164.35	168.73	163.81	167.74	4.13	1,041,831	18,093	168.18	168.95
2024-05-03	Q	TXRH	170.10	170.39	162.40	163.61	5.71	1,640,836	24,609	163.31	166.00
2024-05-02	Q	TXRH	157.82	158.06	154.75	157.90	0.87	1,156,543	16,991	148.15	164.99
2024-05-01	Q	TXRH	159.43	160.4343	154.65	157.06	-3.785	1,390,762	20,805	154.00	159.00
2024-04-30	Q	TXRH	159.06	161.58	158.40	160.78	1.57	916,376	19,369	160.44	161.50
2024-04-29	Q	TXRH	159.11	160.52	157.79	159.21	1.75	1,376,984	21,270	155.00	217.10
2024-04-26	Q	TXRH	155.94	158.45	155.90	157.46	0.59	892,863	15,724	140.84	159.99
2024-04-25	Q	TXRH	155.87	159.31	154.34	156.87	0.11	839,334	13,378	154.00	161.00
2024-04-24	Q	TXRH	157.51	158.5421	156.62	156.76	-0.11	723,022	12,514	135.29	159.75
2024-04-23	Q	TXRH	154.31	157.05	154.14	156.87	3.81	819,825	14,424	152.00	156.87
2024-04-22	Q	TXRH	151.51	153.425	151.04	153.06	2.33	1,008,971	16,128	152.28	167.46
2024-04-19	Q	TXRH	149.96	151.63	149.29	150.73	0.27	656,898	11,642	149.93	151.22
2024-04-18	Q	TXRH	150.18	152.78	149.44	150.46	1.07	796,282	13,070	149.61	150.83
2024-04-17	Q	TXRH	151.61	152.21	148.81	149.39	-1.43	819,523	12,104	148.84	150.15
2024-04-16	Q	TXRH	148.77	151.05	146.79	150.82	2.10	657,969	11,715	150.58	151.58
2024-04-15	Q	TXRH	149.65	150.29	148.45	148.72	0.09	691,493	10,609	147.04	161.34
2024-04-12	Q	TXRH	148.61	149.25	147.01	148.63	-0.34	641,497	11,556	147.78	149.10
2024-04-11	Q	TXRH	149.85	149.965	147.88	148.97	-0.44	477,401	10,380	148.00	163.80
2024-04-10	Q	TXRH	147.37	149.94	146.75	149.41	0.15	827,076	14,895	148.52	149.84
2024-04-09	Q	TXRH	150.25	151.14	147.34	149.26	-0.93	611,859	12,217	148.72	162.47
2024-04-08	Q	TXRH	149.82	151.10	149.70	150.19	0.20	583,517	10,698	149.58	150.90
2024-04-05	Q	TXRH	148.80	152.11	148.40	149.99	1.72	822,745	12,863	148.99	166.08
2024-04-04	Q	TXRH	153.56	153.82	148.22	148.27	-4.44	839,062	13,560	148.15	161.83
2024-04-03	Q	TXRH	152.16	153.18	151.14	152.71	0.44	548,899	10,437	152.38	153.71
2024-04-02	Q	TXRH	154.73	154.73	151.11	152.27	-2.89	667,014	12,186	151.00	168.78
2024-04-01	Q	TXRH	154.57	155.24	153.25	155.16	0.69	656,323	11,227	153.00	155.00
2024-03-29	Q	TXRH	154.27	154.85	153.50	154.47	0.20	0	0	153.85	155.16
2024-03-28	Q	TXRH	154.27	154.85	153.50	154.47	0.20	512,519	8,017	153.85	155.16
2024-03-27	Q	TXRH	152.86	154.36	152.20	154.27	2.05	536,116	10,048	153.28	156.72
2024-03-26	Q	TXRH	152.35	153.35	151.912	152.22	0.33	566,502	9,578	151.60	153.94
2024-03-25	Q	TXRH	152.22	153.09	151.61	151.89	-0.80	597,377	9,994	151.61	165.75
2024-03-22	Q	TXRH	154.15	154.15	152.25	152.69	-0.79	508,547	9,648	152.19	152.65
2024-03-21	Q	TXRH	153.23	156.23	152.14	153.48	-1.01	810,037	13,586	152.99	154.30
2024-03-20	Q	TXRH	154.25	155.20	153.4365	154.49	0.82	455,606	7,385	154.00	155.00
2024-03-19	Q	TXRH	152.32	153.96	151.72	153.67	1.67	576,174	10,582	151.25	154.08
2024-03-18	Q	TXRH	152.26	153.51	151.54	152.00	-0.26	545,559	9,028	136.63	154.08
2024-03-15	Q	TXRH	152.38	153.70	151.64	152.26	-0.67	927,123	8,181	151.61	152.18
2024-03-14	Q	TXRH	154.19	154.5649	151.87	152.93	-1.67	750,851	12,216	152.60	154.39
2024-03-13	Q	TXRH	152.66	157.12	152.63	154.60	3.92	1,419,452	19,308	154.71	155.37
2024-03-12	Q	TXRH	148.15	150.90	148.15	150.68	3.04	859,023	10,011	149.90	151.30
2024-03-11	Q	TXRH	148.35	148.75	147.00	148.25	-0.11	603,545	9,596	145.74	150.00
2024-03-08	Q	TXRH	150.61	151.115	147.52	148.36	-1.93	616,911	11,820	147.79	148.93
2024-03-07	Q	TXRH	151.60	151.655	149.715	150.29	-1.13	615,858	10,523	145.67	166.45
2024-03-06	Q	TXRH	151.57	152.46	150.66	151.42	-0.13	547,336	10,446	151.48	155.00
2024-03-05	Q	TXRH	149.74	152.075	149.42	151.55	1.91	492,972	9,913	149.40	164.50
2024-03-04	Q	TXRH	149.91	151.945	149.14	149.64	0.04	568,009	11,125	148.87	150.02
2024-03-01	Q	TXRH	149.33	149.715	148.10	149.60	0.23	419,629	8,552	148.79	149.96
2024-02-29	Q	TXRH	148.60	149.715	147.34	149.37	1.60	898,275	11,689	148.75	170.23
2024-02-28	Q	TXRH	149.61	149.835	147.38	147.77	-1.91	1,070,396	11,453	146.00	148.50
2024-02-27	Q	TXRH	151.00	151.00	148.78	149.68	-0.61	822,788	12,488	148.28	184.53
2024-02-26	Q	TXRH	149.03	150.805	148.60	150.29	1.39	1,066,658	15,308	137.72	151.00
2024-02-23	Q	TXRH	148.31	149.39	148.10	148.90	-0.13	932,797	12,317	148.00	149.90
2024-02-22	Q	TXRH	148.20	149.48	146.51	149.03	3.33	697,756	12,713	147.50	148.69
2024-02-21	Q	TXRH	147.47	147.76	144.82	145.70	-1.50	1,071,263	15,731	144.00	161.78
2024-02-20	Q	TXRH	146.71	149.34	146.5701	147.20	-0.50	1,257,785	18,127	146.00	148.99
2024-02-19	Q	TXRH	151.89	152.55	145.45	147.70	13.81	0	0	145.20	160.65
2024-02-16	Q	TXRH	151.89	152.55	145.45	147.70	13.81	2,893,174	28,020	145.20	160.65
2024-02-15	Q	TXRH	132.37	135.29	132.28	133.89	1.52	1,319,689	16,038	129.86	144.40
2024-02-14	Q	TXRH	132.89	133.1653	130.15	132.37	-0.54	783,506	12,747	131.37	135.10
2024-02-13	Q	TXRH	132.19	133.535	131.01	132.91	-1.02	782,434	12,133	132.39	133.46
2024-02-12	Q	TXRH	134.58	135.21	133.225	133.93	-0.80	1,060,387	15,552	133.20	134.19
2024-02-09	Q	TXRH	135.39	136.02	134.06	134.73	-0.76	741,542	11,002	130.00	149.03