Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-11	T	TI0000	25,558.81	25,674.74	25,533.84	25,657.70	153.37	257,757,242	1,642	25,584.14	25,737.15
2024-12-10	T	TI0000	25,616.67	25,621.73	25,498.90	25,504.33	-121.09	269,234,221	1,642	25,433.68	25,606.72
2024-12-09	T	TI0000	25,713.03	25,843.20	25,607.98	25,625.42	-66.38	287,251,377	1,642	25,482.95	25,753.29
2024-12-06	T	TI0000	25,743.00	25,826.98	25,684.67	25,691.80	11.76	229,584,504	1,642	25,585.00	25,779.46
2024-12-05	T	TI0000	25,550.92	25,760.15	25,550.92	25,680.04	38.86	250,511,988	1,642	25,610.38	25,768.64
2024-12-04	T	TI0000	25,666.43	25,743.53	25,573.61	25,641.18	5.45	277,666,993	1,642	25,535.34	25,700.52
2024-12-03	T	TI0000	25,589.24	25,693.68	25,578.72	25,635.73	45.40	268,960,141	1,642	25,495.36	25,712.73
2024-12-02	T	TI0000	25,650.33	25,706.50	25,492.57	25,590.33	-57.67	295,580,556	1,642	25,510.68	25,679.19
2024-11-29	T	TI0000	25,530.24	25,694.45	25,528.97	25,648.00	104.48	176,428,577	1,642	25,568.14	25,726.37
2024-11-28	T	TI0000	25,483.37	25,593.47	25,483.37	25,543.52	55.22	81,479,846	1,642	25,460.49	25,619.14
2024-11-27	T	TI0000	25,388.48	25,524.57	25,385.40	25,488.30	83.16	201,383,578	1,642	25,393.17	25,553.74
2024-11-26	T	TI0000	25,391.73	25,437.20	25,288.46	25,405.14	-5.21	274,999,493	1,642	25,323.03	25,468.11
2024-11-25	T	TI0000	25,457.27	25,542.57	25,389.74	25,410.35	-33.93	444,928,530	1,642	25,335.85	25,516.01
2024-11-22	T	TI0000	25,395.74	25,478.37	25,360.12	25,444.28	53.60	196,540,999	1,642	25,353.35	25,525.35
2024-11-21	T	TI0000	25,076.88	25,402.06	25,040.64	25,390.68	354.22	270,817,676	1,642	25,292.71	25,446.74
2024-11-20	T	TI0000	25,022.59	25,041.60	24,909.72	25,036.46	25.69	214,812,121	1,642	24,936.86	25,091.33
2024-11-19	T	TI0000	24,887.44	25,018.61	24,787.79	25,010.77	33.83	226,203,627	1,642	24,928.24	25,087.07
2024-11-18	T	TI0000	24,906.47	25,082.87	24,906.47	24,976.94	86.26	286,275,234	1,642	24,912.02	25,046.06
2024-11-15	T	TI0000	25,004.49	25,004.49	24,814.91	24,890.68	-158.99	253,363,592	1,642	24,812.64	24,974.66
2024-11-14	T	TI0000	24,990.08	25,137.70	24,990.08	25,049.67	60.65	219,873,254	1,642	24,988.26	25,130.70
2024-11-13	T	TI0000	24,917.73	25,002.96	24,860.56	24,989.02	66.01	217,240,346	1,642	24,910.93	25,062.73
2024-11-12	T	TI0000	24,979.77	25,024.93	24,826.14	24,923.01	133.73	242,349,994	1,642	24,819.38	24,999.69
2024-11-11	T	TI0000	24,783.63	24,901.51	24,772.48	24,789.28	29.88	212,522,018	1,642	24,708.46	24,872.03
2024-11-08	T	TI0000	24,804.26	24,804.26	24,679.72	24,759.40	-86.53	213,057,271	1,642	24,642.66	24,837.45
2024-11-07	T	TI0000	24,651.37	24,869.23	24,644.34	24,845.93	208.48	259,934,811	1,642	24,761.26	24,910.38
2024-11-06	T	TI0000	24,483.17	24,646.41	24,315.15	24,637.45	249.55	273,181,052	1,642	24,519.00	24,722.20
2024-11-05	T	TI0000	24,262.54	24,393.82	24,231.83	24,387.90	131.84	197,183,239	1,642	24,303.56	24,467.48
2024-11-04	T	TI0000	24,219.16	24,353.36	24,162.22	24,256.06	0.90	251,991,406	1,642	24,175.54	24,344.70
2024-11-01	T	TI0000	24,225.28	24,365.11	24,205.16	24,255.16	98.29	210,239,487	1,642	24,182.10	24,349.16
2024-10-31	T	TI0000	24,457.76	24,457.76	24,098.49	24,156.87	-350.92	283,411,351	1,642	24,091.16	24,266.97
2024-10-30	T	TI0000	24,486.37	24,571.26	24,428.10	24,507.79	-54.76	179,923,185	1,642	24,424.21	24,573.04
2024-10-29	T	TI0000	24,542.83	24,591.36	24,461.86	24,562.55	-3.11	201,022,231	1,642	24,441.35	24,613.33
2024-10-28	T	TI0000	24,456.85	24,598.96	24,406.43	24,565.66	101.99	220,373,220	1,642	24,497.54	24,623.83
2024-10-25	T	TI0000	24,546.99	24,606.92	24,435.83	24,463.67	-87.88	171,032,658	1,642	24,395.07	24,535.35
2024-10-24	T	TI0000	24,557.07	24,590.52	24,372.34	24,551.55	-22.07	212,931,795	1,642	24,455.63	24,607.63
2024-10-23	T	TI0000	24,675.40	24,708.98	24,453.40	24,573.62	-143.08	184,290,123	1,642	24,478.24	24,633.86
2024-10-22	T	TI0000	24,681.45	24,724.53	24,565.21	24,716.70	-6.63	178,578,550	1,642	24,650.10	24,781.24
2024-10-21	T	TI0000	24,838.23	24,922.92	24,692.09	24,723.33	-99.21	219,491,863	1,642	24,642.20	24,793.71
2024-10-18	T	TI0000	24,714.13	24,850.15	24,697.95	24,822.54	132.06	231,848,202	1,642	24,771.81	24,870.22
2024-10-17	T	TI0000	24,602.25	24,704.44	24,602.25	24,690.48	129.28	219,053,942	1,642	24,596.62	24,750.35
2024-10-16	T	TI0000	24,469.03	24,603.11	24,469.03	24,561.20	122.12	230,565,751	1,642	24,486.84	24,630.67
2024-10-15	T	TI0000	24,459.16	24,479.22	24,357.87	24,439.08	-32.09	278,927,206	1,642	24,355.97	24,496.09
2024-10-11	T	TI0000	24,302.28	24,520.26	24,302.28	24,471.17	168.91	227,977,210	1,642	24,394.07	24,527.87
2024-10-10	T	TI0000	24,176.40	24,315.49	24,134.87	24,302.26	77.36	254,987,414	1,642	24,214.31	24,356.07
2024-10-09	T	TI0000	24,043.69	24,230.05	24,009.45	24,224.90	152.39	182,137,573	1,642	24,138.63	24,269.50
2024-10-08	T	TI0000	24,076.44	24,083.13	23,969.27	24,072.51	-30.20	207,903,225	1,642	23,997.63	24,133.95
2024-10-07	T	TI0000	24,137.87	24,173.06	23,988.17	24,102.71	-60.12	256,822,966	1,642	24,027.17	24,181.04
2024-10-04	T	TI0000	24,044.64	24,179.28	24,044.64	24,162.83	194.33	229,682,136	1,642	24,105.24	24,233.15
2024-10-03	T	TI0000	23,966.66	23,982.24	23,823.96	23,968.50	-33.05	209,437,921	1,642	23,893.14	24,026.06
2024-10-02	T	TI0000	24,068.53	24,113.27	23,951.19	24,001.55	-32.44	203,004,041	1,642	23,924.89	24,087.38
2024-10-01	T	TI0000	23,982.87	24,065.82	23,875.68	24,033.99	33.62	251,218,269	1,642	23,954.62	24,115.30
2024-09-30	T	TI0000	23,901.47	24,010.80	23,824.16	24,000.37	43.55	235,526,819	1,642	23,888.69	24,072.50
2024-09-27	T	TI0000	24,041.12	24,075.56	23,955.58	23,956.82	-77.01	330,882,931	1,642	23,904.67	24,053.33
2024-09-26	T	TI0000	23,943.55	24,107.00	23,943.55	24,033.83	127.95	251,125,961	1,642	23,971.81	24,114.09
2024-09-25	T	TI0000	23,938.33	23,962.14	23,876.65	23,905.88	-46.34	209,808,883	1,642	23,842.50	23,966.73
2024-09-24	T	TI0000	23,931.35	24,011.19	23,919.51	23,952.22	57.51	222,321,780	1,642	23,897.71	24,009.03
2024-09-23	T	TI0000	23,877.24	23,961.44	23,807.70	23,894.71	27.34	299,271,024	1,642	23,836.28	23,957.18
2024-09-20	T	TI0000	23,875.09	23,883.39	23,740.37	23,867.37	1.10	742,792,467	1,642	23,803.72	23,923.68
2024-09-19	T	TI0000	23,756.31	23,909.53	23,729.40	23,866.27	273.67	249,652,816	1,642	23,774.46	23,957.97
2024-09-18	T	TI0000	23,672.34	23,780.22	23,557.38	23,592.60	-85.10	239,771,330	1,642	23,520.01	23,695.87
2024-09-17	T	TI0000	23,754.90	23,800.59	23,603.85	23,677.70	-24.37	276,234,537	1,642	23,594.27	23,745.69
2024-09-16	T	TI0000	23,583.09	23,721.61	23,548.71	23,702.07	133.42	267,640,140	1,642	23,627.73	23,761.68
2024-09-13	T	TI0000	23,523.48	23,637.25	23,523.48	23,568.65	93.51	261,854,338	1,642	23,495.37	23,639.07
2024-09-12	T	TI0000	23,231.71	23,483.11	23,231.71	23,475.14	263.97	312,048,881	1,642	23,365.03	23,530.92