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	TY	29.75	30.0319	29.75	29.92	0.28	62,202	141	28.47	31.40
2024-05-02	Z	TY	29.71	29.79	29.5201	29.65	0.13	29,839	151	28.30	32.39
2024-05-01	Z	TY	29.47	29.83	29.47	29.52	-0.05	43,061	140	28.30	30.80
2024-04-30	Z	TY	29.84	29.87	29.575	29.59	-0.20	27,513	110	28.51	31.09
2024-04-29	Z	TY	29.86	29.8999	29.76	29.79	0.045	30,151	92	28.50	33.58
2024-04-26	Z	TY	29.49	29.825	29.41	29.73	0.3049	24,673	116	29.09	33.72
2024-04-25	Z	TY	29.58	29.59	29.36	29.46	-0.31	35,853	121	28.18	31.28
2024-04-24	Z	TY	29.97	29.97	29.74	29.76	-0.21	45,863	157	26.05	31.15
2024-04-23	Z	TY	29.81	29.98	29.6751	29.96	0.38	23,709	127	28.14	31.12
2024-04-22	Z	TY	29.41	29.6805	29.26	29.57	0.29	29,168	165	27.91	33.44
2024-04-19	Z	TY	29.31	29.52	29.25	29.27	-0.055	38,379	208	28.12	33.17
2024-04-18	Z	TY	29.29	29.52	29.23	29.32	0.07	23,551	94	28.08	30.55
2024-04-17	Z	TY	29.49	29.68	29.20	29.24	-0.28	53,911	182	28.15	33.28
2024-04-16	Z	TY	29.47	29.57	29.36	29.49	0.02	31,663	162	28.32	30.73
2024-04-15	Z	TY	29.88	29.995	29.45	29.49	-0.19	32,594	185	28.50	33.63
2024-04-12	Z	TY	29.97	30.16	29.56	29.68	-0.53	59,608	233	29.03	31.60
2024-04-11	Z	TY	30.11	30.3099	29.99	30.22	0.10	32,665	164	28.88	34.39
2024-04-10	Z	TY	30.26	30.3008	30.08	30.10	-0.33	30,084	223	29.10	31.82
2024-04-09	Z	TY	30.49	30.58	30.31	30.47	0.09	32,561	139	29.15	34.36
2024-04-08	Z	TY	30.30	30.4667	30.255	30.38	0.02	29,792	133	30.08	30.70
2024-04-05	Z	TY	30.20	30.467	30.07	30.37	0.19	29,250	135	28.94	34.61
2024-04-04	Z	TY	30.72	30.79	30.17	30.18	-0.23	36,104	241	29.58	34.35
2024-04-03	Z	TY	30.24	30.52	30.24	30.40	0.01	34,761	191	29.79	34.35
2024-04-02	Z	TY	30.49	30.54	30.1567	30.39	-0.2294	35,942	212	30.08	30.69
2024-04-01	Z	TY	30.86	30.8683	30.61	30.61	-0.19	26,770	124	30.26	30.88
2024-03-29	Z	TY	30.64	30.95	30.64	30.80	0.15	0	0	30.18	49.28
2024-03-28	Z	TY	30.64	30.95	30.64	30.80	0.15	45,686	170	30.18	49.28
2024-03-27	Z	TY	30.54	30.67	30.438	30.63	0.19	51,003	187	30.02	31.24
2024-03-26	Z	TY	30.49	30.60	30.33	30.44		27,920	104	12.19	48.75
2024-03-25	Z	TY	30.53	30.62	30.45	30.45	-0.07	23,117	123	12.26	48.92
2024-03-22	Z	TY	30.64	30.64	30.47	30.52	-0.0499	21,606	130	30.20	30.82
2024-03-21	Z	TY	30.51	30.73	30.51	30.60	0.20	40,613	217	29.13	32.01
2024-03-20	Z	TY	30.105	30.49	29.89	30.43	0.33	26,769	142	30.20	30.81
2024-03-19	Z	TY	30.06	30.23	29.92	30.13	0.305	81,842	247	28.56	31.42
2024-03-18	Z	TY	29.70	29.95	29.40	29.85	0.09	81,418	303	28.53	34.19
2024-03-15	Z	TY	29.85	29.90	29.57	29.72	-0.05	56,701	249	29.41	31.06
2024-03-14	Z	TY	30.12	30.12	29.62	29.76	-0.31	57,109	248	29.40	31.50
2024-03-13	Z	TY	30.07	30.2841	30.00	30.06	-0.12	31,315	146	28.93	31.56
2024-03-12	Z	TY	30.06	30.28	30.035	30.15	0.15	28,420	134	28.76	31.59
2024-03-11	Z	TY	29.86	30.02	29.76	30.01	0.10	40,406	187	28.59	31.39
2024-03-08	Z	TY	30.01	30.14	29.6501	29.92	0.106	50,361	251	29.20	30.42
2024-03-07	Z	TY	30.06	30.17	29.97	30.09	0.19	37,034	134	26.82	33.28
2024-03-06	Z	TY	29.77	30.0555	29.7574	29.89	0.18	16,351	137	29.47	32.87
2024-03-05	Z	TY	29.78	29.91	29.60	29.69	-0.19	23,555	79	29.06	30.08
2024-03-04	Z	TY	29.86	29.9765	29.83	29.85	-0.015	28,948	144	29.32	30.32
2024-03-01	Z	TY	29.7935	29.9509	29.69	29.85	0.20	43,722	132	28.48	31.51
2024-02-29	Z	TY	29.61	29.7899	29.61	29.65	0.08	44,828	111	29.22	30.05
2024-02-28	Z	TY	29.45	29.68	29.41	29.58	0.06	26,099	156	28.28	31.07
2024-02-27	Z	TY	29.43	29.69	29.43	29.52	-0.03	30,650	148	29.14	29.91
2024-02-26	Z	TY	29.57	29.68	29.52	29.55	0.05	28,958	132	28.39	32.68
2024-02-23	Z	TY	29.70	29.818	29.55	29.56	-0.059	63,028	284	28.94	30.18
2024-02-22	Z	TY	29.43	29.80	29.43	29.63	0.37	46,781	160	28.48	30.77
2024-02-21	Z	TY	29.12	29.3899	29.12	29.33	0.07	23,257	127	28.02	33.44
2024-02-20	Z	TY	29.30	29.352	29.23	29.26	-0.13	28,996	94	28.76	29.75
2024-02-19	Z	TY	29.43	29.5501	29.38	29.38	-0.13	0	0	28.33	31.00
2024-02-16	Z	TY	29.43	29.5501	29.38	29.38	-0.13	24,273	100	28.33	31.00
2024-02-15	Z	TY	29.23	29.59	29.23	29.54	0.37	25,308	103	28.05	30.15
2024-02-14	Z	TY	29.15	29.31	29.15	29.22	0.16	29,426	137	27.92	33.60
2024-02-13	Z	TY	29.15	29.29	29.01	29.08	-0.39	45,365	200	27.99	31.16
2024-02-12	Z	TY	29.40	29.64	29.3501	29.48	0.051	35,020	133	28.26	30.90
2024-02-09	Z	TY	29.34	29.4821	29.3267	29.44	0.17	35,466	171	28.14	33.35
2024-02-08	Z	TY	29.21	29.395	29.20	29.31	0.04	25,596	153	28.07	32.38
2024-02-07	Z	TY	29.22	29.42	29.14	29.28	0.17	40,959	172	27.96	32.36
2024-02-06	Z	TY	29.07	29.14	29.00	29.12	0.25	45,287	227	25.35	30.69
2024-02-05	Z	TY	29.06	29.155	28.84	28.87	-0.33	85,079	277	27.95	33.49