Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	TXT	85.32	85.735	84.42	85.37	0.605	1,044,652	12,835	84.21	86.32
2024-05-01	Z	TXT	84.48	85.86	84.12	84.77	0.16	979,389	12,261	84.49	85.66
2024-04-30	Z	TXT	86.12	86.2225	84.51	84.59	-1.84	1,458,793	12,384	84.50	86.80
2024-04-29	Z	TXT	86.14	86.88	85.52	86.40	-0.13	1,675,100	20,150	85.98	93.66
2024-04-26	Z	TXT	84.51	87.205	84.32	86.51	1.605	2,678,520	29,461	78.68	95.93
2024-04-25	Z	TXT	84.76	86.26	82.02	84.90	-9.095	5,138,136	40,600	82.05	90.00
2024-04-24	Z	TXT	95.72	95.855	93.63	94.01	-1.26	1,521,894	17,605	82.30	94.01
2024-04-23	Z	TXT	94.22	95.645	94.185	95.28	1.52	1,068,536	14,383	95.28	96.08
2024-04-22	Z	TXT	93.58	94.39	93.0401	93.77	0.48	1,028,878	12,385	92.94	94.60
2024-04-19	Z	TXT	93.04	93.79	92.64	93.30	0.73	1,272,115	12,157	92.35	98.74
2024-04-18	Z	TXT	92.33	93.52	92.26	92.58	0.36	810,300	11,596	83.68	106.37
2024-04-17	Z	TXT	93.80	93.84	91.81	92.21	-1.04	927,606	11,091	91.13	93.45
2024-04-16	Z	TXT	93.07	93.51	92.53	93.24	0.17	1,018,812	13,027	92.00	106.37
2024-04-15	Z	TXT	95.05	95.26	92.895	93.06	-0.90	1,121,603	12,602	89.98	94.15
2024-04-12	Z	TXT	94.12	95.09	93.68	93.96	-0.66	943,397	11,310	93.37	97.65
2024-04-11	Z	TXT	95.61	95.61	93.86	94.62	-1.05	1,235,910	13,976	85.39	106.37
2024-04-10	Z	TXT	95.34	96.14	94.58	95.64	-0.685	1,111,888	12,008	90.80	96.68
2024-04-09	Z	TXT	96.95	97.315	95.39	96.31	-0.66	910,734	11,685	88.03	106.37
2024-04-08	Z	TXT	97.00	97.335	96.62	96.98	0.36	926,091	9,402	96.13	97.97
2024-04-05	Z	TXT	95.77	96.69	95.74	96.65	1.17	925,041	10,380	94.55	99.17
2024-04-04	Z	TXT	95.47	96.22	94.97	95.50	1.145	1,618,286	15,725	93.42	98.36
2024-04-03	Z	TXT	94.26	94.915	94.13	94.36	0.27	1,000,452	11,725	93.54	98.95
2024-04-02	Z	TXT	94.99	94.99	94.05	94.13	-1.20	1,016,295	12,038	93.50	103.07
2024-04-01	Z	TXT	95.91	96.07	95.14	95.33	-0.595	787,904	9,368	95.11	95.92
2024-03-29	Z	TXT	96.44	96.595	95.836	95.93	-0.34	0	0	95.36	96.32
2024-03-28	Z	TXT	96.44	96.595	95.836	95.93	-0.34	1,438,065	11,088	95.36	96.32
2024-03-27	Z	TXT	96.33	96.80	96.00	96.25	0.29	1,382,934	12,690	96.29	97.02
2024-03-26	Z	TXT	95.82	96.58	95.5501	95.96	0.26	954,295	9,100	95.50	96.74
2024-03-25	Z	TXT	95.84	95.96	95.41	95.72	-0.12	885,103	9,198	95.20	104.70
2024-03-22	Z	TXT	95.71	95.93	95.27	95.85	0.43	1,149,470	8,994	95.05	106.06
2024-03-21	Z	TXT	95.25	96.155	94.81	95.41	0.38	749,518	8,357	95.13	95.76
2024-03-20	Z	TXT	94.20	95.51	93.66	94.99	0.83	982,446	9,880	94.99	95.84
2024-03-19	Z	TXT	93.43	94.25	93.21	94.14	1.03	1,039,750	9,696	93.18	94.85
2024-03-18	Z	TXT	93.28	93.71	92.885	93.12	0.21	1,058,961	9,443	91.97	102.48
2024-03-15	Z	TXT	91.64	93.14	91.64	92.91	0.65	2,381,361	9,676	91.44	94.00
2024-03-14	Z	TXT	92.15	92.54	91.77	92.25	0.09	1,031,221	10,610	91.48	93.17
2024-03-13	Z	TXT	91.76	92.565	91.57	92.20	0.47	1,339,558	9,554	91.82	92.81
2024-03-12	Z	TXT	91.53	91.97	90.86	91.73	-0.11	769,502	8,613	90.00	92.82
2024-03-11	Z	TXT	91.60	91.99	90.73	91.81	-0.325	1,104,840	13,349	83.97	94.85
2024-03-08	Z	TXT	93.22	93.45	91.595	92.13	1.80	1,155,274	12,250	90.77	94.85
2024-03-07	Z	TXT	90.78	91.28	90.08	90.32	-0.24	873,889	8,980	82.31	99.86
2024-03-06	Z	TXT	89.59	90.84	89.3498	90.58	1.25	863,621	9,017	81.26	98.78
2024-03-05	Z	TXT	89.18	90.31	88.98	89.34	-0.05	773,856	9,352	77.74	97.64
2024-03-04	Z	TXT	88.68	89.89	88.34	89.39	0.72	759,273	8,634	80.76	97.69
2024-03-01	Z	TXT	88.7955	89.49	88.195	88.68	-0.39	1,105,800	9,256	80.76	96.44
2024-02-29	Z	TXT	88.04	89.29	87.735	89.07	1.42	1,659,011	11,425	88.63	89.61
2024-02-28	Z	TXT	87.76	88.26	87.33	87.60	0.02	950,356	9,013	81.40	91.05
2024-02-27	Z	TXT	87.24	87.73	86.86	87.67	0.57	1,027,517	10,027	86.70	95.59
2024-02-26	Z	TXT	86.00	87.15	85.87	87.11	1.14	1,098,709	10,166	85.02	87.39
2024-02-23	Z	TXT	85.41	86.14	85.24	85.97	0.62	922,678	8,283	82.00	86.71
2024-02-22	Z	TXT	85.60	86.045	85.34	85.38	0.17	1,048,798	9,080	85.22	88.22
2024-02-21	Z	TXT	84.36	85.57	84.00	85.22	0.63	1,024,709	7,347	84.00	90.90
2024-02-20	Z	TXT	84.86	85.445	84.42	84.58	-1.11	1,076,175	10,114	80.91	85.41
2024-02-19	Z	TXT	86.20	87.005	85.56	85.69	-0.53	0	0	75.91	96.38
2024-02-16	Z	TXT	86.20	87.005	85.56	85.69	-0.53	1,096,572	8,878	75.91	96.38
2024-02-15	Z	TXT	86.49	86.99	86.16	86.21	-0.11	1,949,209	13,417	77.00	90.48
2024-02-14	Z	TXT	86.79	86.95	86.02	86.32	0.33	1,321,420	11,300	86.35	87.48
2024-02-13	Z	TXT	86.80	86.98	85.06	86.00	-1.48	1,302,778	12,492	84.50	89.95
2024-02-12	Z	TXT	87.08	88.155	86.90	87.47	0.29	808,156	9,008	84.50	91.02
2024-02-09	Z	TXT	87.58	88.00	86.995	87.20	-0.40	977,261	10,392	86.07	96.38
2024-02-08	Z	TXT	87.75	88.405	87.02	87.59	-0.13	1,246,716	12,793	87.10	88.06
2024-02-07	Z	TXT	86.55	87.97	86.23	87.71	1.62	1,779,736	13,791	78.07	96.78
2024-02-06	Z	TXT	85.89	86.40	85.37	86.09	0.82	851,011	8,782	78.07	90.35
2024-02-05	Z	TXT	85.47	85.76	84.61	85.27	-0.69	915,598	8,766	76.90	93.83