Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	TYG	31.53	31.70	31.36	31.70	0.32	72,246	322	30.50	33.27
2024-05-03	Z	TYG	31.42	31.57	31.27	31.34	0.2264	49,453	259	27.99	35.06
2024-05-02	Z	TYG	30.91	31.36	30.91	31.14	0.31	60,971	199	29.57	34.29
2024-05-01	Z	TYG	31.00	31.0005	30.732	30.80	-0.1103	19,809	120	28.33	32.79
2024-04-30	Z	TYG	31.52	31.52	30.93	30.97	-0.551	23,120	93	29.83	33.24
2024-04-29	Z	TYG	31.56	31.7603	31.49	31.55	-0.13	49,492	149	27.99	33.25
2024-04-26	Z	TYG	31.77	31.996	31.47	31.67	-0.1874	112,538	320	30.24	35.12
2024-04-25	Z	TYG	31.91	32.02	31.64	31.89	-0.079	23,228	77	29.84	35.14
2024-04-24	Z	TYG	31.96	32.12	31.81	31.92	-0.045	40,514	337	28.60	33.26
2024-04-23	Z	TYG	31.80	32.23	31.66	31.95	0.21	58,484	274	29.93	33.40
2024-04-22	Z	TYG	31.39	31.76	31.22	31.72	0.35	15,020	109	29.52	35.82
2024-04-19	Z	TYG	30.67	31.42	30.67	31.33	0.75	38,936	236	28.85	34.69
2024-04-18	Z	TYG	30.40	30.54	30.23	30.50	0.33	23,374	124	28.68	31.72
2024-04-17	Z	TYG	29.93	30.35	29.93	30.17	0.2622	29,174	113	28.12	33.30
2024-04-16	Z	TYG	30.10	30.10	29.535	29.87	-0.25	39,852	218	27.92	33.06
2024-04-15	Z	TYG	30.9215	30.9215	29.98	30.10	-0.53	31,122	157	28.30	33.76
2024-04-12	Z	TYG	31.28	31.53	30.57	30.63	-0.59	28,997	135	30.00	32.60
2024-04-11	Z	TYG	31.23	31.41	30.93	31.16	-0.17	39,857	237	28.04	32.57
2024-04-10	Z	TYG	31.46	31.52	31.15	31.32	-0.29	27,875	132	30.01	33.02
2024-04-09	Z	TYG	31.89	31.89	31.47	31.61	-0.16	45,561	193	30.04	35.87
2024-04-08	Z	TYG	31.49	31.80	31.4801	31.78	0.342	58,780	219	31.68	32.79
2024-04-05	Z	TYG	31.21	31.43	30.96	31.43	0.26	31,860	152	31.17	34.69
2024-04-04	Z	TYG	31.74	31.74	31.04	31.16	-0.32	60,487	345	29.49	34.70
2024-04-03	Z	TYG	31.13	31.60	31.13	31.51	0.38	66,642	200	29.45	34.71
2024-04-02	Z	TYG	31.29	31.29	30.99	31.13	0.12	30,785	142	29.21	34.71
2024-04-01	Z	TYG	31.32	31.32	30.91	30.99	0.08	29,823	147	29.85	31.61
2024-03-29	Z	TYG	30.35	30.9898	30.35	30.91	0.64	0	0	30.66	34.85
2024-03-28	Z	TYG	30.35	30.9898	30.35	30.91	0.64	65,040	254	30.66	34.85
2024-03-27	Z	TYG	30.08	30.32	30.005	30.32	0.41	50,074	206	29.39	33.76
2024-03-26	Z	TYG	30.09	30.18	29.89	29.90	-0.09	29,044	145	29.39	33.60
2024-03-25	Z	TYG	29.95	30.20	29.86	29.99	-0.07	75,160	355	27.26	33.60
2024-03-22	Z	TYG	30.12	30.12	29.96	29.96	0.0694	29,833	145	28.49	33.04
2024-03-21	Z	TYG	30.00	30.10	29.83	29.90	-0.01	52,141	292	29.39	31.09
2024-03-20	Z	TYG	29.58	29.96	29.58	29.88	0.24	42,223	151	29.20	31.13
2024-03-19	Z	TYG	29.47	29.62	29.35	29.62	0.282	62,038	329	29.19	30.89
2024-03-18	Z	TYG	29.79	29.79	29.20	29.30	0.11	67,125	362	28.90	33.14
2024-03-15	Z	TYG	29.35	29.49	29.18	29.18	-0.04	53,838	259	28.01	30.86
2024-03-14	Z	TYG	29.63	29.7799	29.24	29.24	-0.295	49,106	201	29.19	31.08
2024-03-13	Z	TYG	29.69	29.88	29.51	29.56	0.04	42,982	236	29.18	31.00
2024-03-12	Z	TYG	29.60	29.60	29.435	29.49	0.02	65,338	279	28.33	31.26
2024-03-11	Z	TYG	29.52	29.6499	29.4201	29.49	0.08	29,017	169	29.18	31.19
2024-03-08	Z	TYG	29.51	29.6789	29.39	29.42	-0.17	24,540	165	29.18	32.72
2024-03-07	Z	TYG	29.60	29.74	29.50	29.57	0.035	35,936	143	29.15	32.98
2024-03-06	Z	TYG	29.35	29.665	29.35	29.50	0.33	73,477	348	28.00	32.85
2024-03-05	Z	TYG	29.35	29.525	29.11	29.17	-0.005	73,223	281	27.81	33.85
2024-03-04	Z	TYG	29.38	29.58	29.11	29.19	-0.19	56,471	333	28.90	30.89
2024-03-01	Z	TYG	29.36	29.59	29.07	29.38	0.11	126,941	419	26.45	31.22
2024-02-29	Z	TYG	29.52	29.54	29.25	29.27	0.16	63,922	241	27.94	32.56
2024-02-28	Z	TYG	29.28	29.28	29.10	29.10	-0.025	15,727	112	28.90	30.80
2024-02-27	Z	TYG	29.21	29.30	29.0252	29.15	0.20	37,128	156	28.90	32.99
2024-02-26	Z	TYG	29.30	29.30	28.9146	28.95	-0.24	46,955	170	28.90	33.13
2024-02-23	Z	TYG	29.24	29.41	29.21	29.21	-0.11	22,479	112	28.90	30.72
2024-02-22	Z	TYG	29.42	29.42	29.1201	29.32	-0.04	72,654	279	28.90	30.80
2024-02-21	Z	TYG	29.52	29.52	29.235	29.34	0.34	44,359	170	27.76	32.39
2024-02-20	Z	TYG	29.92	29.96	29.70	29.71	-0.085	34,266	180	28.90	30.40
2024-02-19	Z	TYG	29.64	29.948	29.51	29.82	0.26	0	0	26.57	33.13
2024-02-16	Z	TYG	29.64	29.948	29.51	29.82	0.26	50,201	195	26.57	33.13
2024-02-15	Z	TYG	28.95	29.62	28.95	29.58	0.62	65,086	175	27.77	32.55
2024-02-14	Z	TYG	29.14	29.14	28.8653	28.96	-0.05	13,151	79	25.82	30.09
2024-02-13	Z	TYG	29.20	29.20	28.70	28.93	-0.319	22,078	118	28.33	30.65
2024-02-12	Z	TYG	28.76	29.28	28.74	29.23	0.66	43,466	171	28.33	30.14
2024-02-09	Z	TYG	28.67	28.78	28.49	28.59	0.0101	19,715	125	25.58	29.74
2024-02-08	Z	TYG	28.43	28.71	28.43	28.60	-0.0541	16,457	94	24.77	29.83