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	Z	TYL	476.40	483.83	474.01	481.38	5.33	280,927	7,343	475.66	505.00
2024-05-06	Z	TYL	472.08	477.86	471.305	476.02	6.69	198,610	5,326	466.35	485.37
2024-05-03	Z	TYL	470.00	471.53	464.15	469.00	4.68	176,465	5,721	378.00	478.31
2024-05-02	Z	TYL	459.71	465.22	452.57	464.46	6.27	195,318	6,875	426.87	570.97
2024-05-01	Z	TYL	460.64	464.20	455.07	458.53	-2.76	266,556	7,688	452.01	473.30
2024-04-30	Z	TYL	463.91	466.10	461.40	461.55	-3.725	322,970	7,790	446.11	468.09
2024-04-29	Z	TYL	458.31	465.22	455.2433	465.20	4.39	325,787	8,766	288.07	468.09
2024-04-26	Z	TYL	459.00	465.781	456.1904	460.74	2.41	286,597	8,476	450.42	570.97
2024-04-25	Z	TYL	445.72	464.81	435.03	458.07	39.08	503,041	12,088	444.00	570.97
2024-04-24	Z	TYL	419.41	421.545	415.24	419.00	1.04	308,349	6,057	424.00	504.75
2024-04-23	Z	TYL	412.70	419.85	412.70	418.44	7.09	200,196	5,977	417.21	513.76
2024-04-22	Z	TYL	407.36	413.29	403.65	411.41	7.71	238,198	6,881	406.38	417.00
2024-04-19	Z	TYL	404.60	404.60	400.54	403.35	0.26	285,356	6,531	394.50	447.16
2024-04-18	Z	TYL	403.85	405.47	399.765	402.95	0.135	221,711	5,337	401.55	403.32
2024-04-17	Z	TYL	399.68	404.255	397.8024	402.84	3.67	261,991	5,842	278.51	408.49
2024-04-16	Z	TYL	400.87	402.36	398.36	399.22	-1.48	178,366	4,910	399.23	405.14
2024-04-15	Z	TYL	413.91	413.91	399.76	400.55	-12.81	178,620	5,446	398.00	424.63
2024-04-12	Z	TYL	408.39	413.58	407.50	413.36	0.59	293,890	5,232	411.94	413.73
2024-04-11	Z	TYL	412.10	415.46	407.09	412.86	1.10	142,764	3,697	402.93	424.24
2024-04-10	Z	TYL	417.79	420.53	409.30	411.85	-11.36	306,701	6,997	408.05	420.55
2024-04-09	Z	TYL	420.52	423.58	417.115	423.20	5.23	286,040	4,959	415.82	429.53
2024-04-08	Z	TYL	416.25	419.875	414.62	418.20	2.93	180,240	4,497	417.44	419.25
2024-04-05	Z	TYL	415.28	419.88	413.97	415.18	0.475	210,305	5,474	274.35	418.50
2024-04-04	Z	TYL	418.62	424.305	414.65	414.77	0.018	234,393	6,039	372.89	422.33
2024-04-03	Z	TYL	412.50	415.53	410.54	415.04	1.29	210,169	4,631	392.01	451.20
2024-04-02	Z	TYL	412.56	416.69	408.91	413.87	-3.03	184,557	4,400	406.78	451.20
2024-04-01	Z	TYL	425.27	425.525	415.285	416.69	-8.48	144,814	4,765	415.29	417.08
2024-03-29	Z	TYL	422.12	425.43	419.40	425.01	4.30	0	0	424.20	426.03
2024-03-28	Z	TYL	422.12	425.43	419.40	425.01	4.30	203,222	4,319	424.20	426.03
2024-03-27	Z	TYL	422.28	422.28	417.015	420.60	2.21	263,361	5,525	413.03	427.70
2024-03-26	Z	TYL	420.00	421.06	417.085	418.09	-1.96	184,516	5,165	413.32	434.42
2024-03-25	Z	TYL	417.82	421.50	415.62	420.25	1.01	174,643	4,415	419.78	465.98
2024-03-22	Z	TYL	421.97	421.97	413.06	419.29	-1.80	259,800	5,743	418.22	425.00
2024-03-21	Z	TYL	422.10	423.48	419.79	421.08	0.79	176,210	4,969	420.63	422.45
2024-03-20	Z	TYL	425.58	425.58	416.935	420.62	-3.80	162,742	5,017	406.50	432.06
2024-03-19	Z	TYL	415.56	425.41	415.56	424.40	8.05	190,826	4,756	418.35	431.88
2024-03-18	Z	TYL	418.33	421.10	415.42	416.33	0.23	140,973	3,920	308.82	421.82
2024-03-15	Z	TYL	412.11	417.44	411.21	416.31	-1.94	492,593	5,488	415.40	426.65
2024-03-14	Z	TYL	420.34	423.53	414.43	418.28	-2.43	160,470	4,471	406.50	429.06
2024-03-13	Z	TYL	429.35	429.835	419.13	421.15	-6.92	291,168	4,798	420.35	428.41
2024-03-12	Z	TYL	426.76	431.45	423.11	427.96	-0.55	206,635	4,602	418.85	437.02
2024-03-11	Z	TYL	418.10	429.05	418.10	428.82	8.415	299,704	5,653	423.61	570.97
2024-03-08	Z	TYL	422.34	425.485	417.83	420.48	-1.62	204,700	4,470	415.00	473.30
2024-03-07	Z	TYL	424.19	424.98	419.96	422.07	2.35	165,446	3,818	288.07	553.60
2024-03-06	Z	TYL	422.35	425.26	417.51	419.86	2.82	208,517	5,242	347.51	429.34
2024-03-05	Z	TYL	434.23	437.78	413.535	417.18	-20.97	296,860	6,580	388.49	430.33
2024-03-04	Z	TYL	439.00	440.85	436.24	438.14	-2.80	178,145	4,252	420.00	437.00
2024-03-01	Z	TYL	436.795	441.75	433.60	440.99	3.85	180,136	5,052	420.00	706.16
2024-02-29	Z	TYL	440.13	440.72	434.535	437.14	-2.27	348,977	4,832	388.49	473.30
2024-02-28	Z	TYL	434.88	440.15	434.795	438.71	2.085	131,005	3,629	420.00	445.20
2024-02-27	Z	TYL	441.21	443.93	434.925	436.39	-4.42	144,299	4,188	390.11	443.00
2024-02-26	Z	TYL	439.46	444.77	437.805	441.19	3.76	284,565	5,150	347.51	468.09
2024-02-23	Z	TYL	439.49	441.00	434.30	437.48	0.97	141,171	4,416	390.00	473.30
2024-02-22	Z	TYL	439.83	443.70	434.00	436.60	3.79	298,540	6,529	332.54	575.31
2024-02-21	Z	TYL	434.47	434.47	425.92	432.71	-2.58	239,579	6,018	395.98	473.30
2024-02-20	Z	TYL	438.00	440.70	432.85	435.38	-5.45	184,492	5,474	417.06	435.00
2024-02-19	Z	TYL	443.07	443.215	437.44	440.98	-0.07	0	0	434.25	483.04
2024-02-16	Z	TYL	443.07	443.215	437.44	440.98	-0.07	202,348	5,011	434.25	483.04
2024-02-15	Z	TYL	423.15	454.74	421.2867	441.11	0.74	378,644	7,159	275.27	446.98
2024-02-14	Z	TYL	435.77	441.03	432.23	440.13	8.19	229,827	6,082	381.35	430.00
2024-02-13	Z	TYL	423.21	436.49	423.21	431.70	-2.97	246,330	7,595	420.00	448.00
2024-02-12	Z	TYL	440.29	441.40	434.45	434.85	-6.155	194,605	4,382	429.55	473.30
2024-02-09	Z	TYL	437.31	442.395	433.11	440.99	5.90	165,678	4,794	434.58	473.30