Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-01-23	Z	TD	57.03	57.305	56.91	57.18	0.295	1,774,472	8,187	57.17	57.35
2025-01-22	Z	TD	57.00	57.27	56.796	56.88	-0.39	2,721,187	7,054	56.47	57.39
2025-01-21	Z	TD	57.25	57.68	56.83	57.27	-0.25	2,445,880	11,781	56.47	66.00
2025-01-20	Z	TD	55.32	57.8889	55.32	57.51	2.18	0	0	55.22	62.70
2025-01-17	Z	TD	55.32	57.8889	55.32	57.51	2.18	7,301,821	25,595	55.22	62.70
2025-01-16	Z	TD	55.20	55.60	55.09	55.32	-0.11	1,465,159	6,836	50.05	55.70
2025-01-15	Z	TD	55.05	55.53	54.97	55.41	0.695	2,086,469	8,884	53.05	56.92
2025-01-14	Z	TD	54.51	54.97	54.50	54.70	0.45	2,523,387	9,344	53.00	55.93
2025-01-13	Z	TD	54.03	54.61	54.009	54.26	0.105	2,353,702	9,991	53.29	54.75
2025-01-10	Z	TD	53.52	54.27	53.03	54.19	0.7925	3,266,040	11,563	52.18	55.68
2025-01-09	Z	TD	54.62	54.69	53.97	54.18	-0.465	0	0	54.09	59.15
2025-01-08	Z	TD	54.62	54.69	53.97	54.18	-0.465	5,907,960	8,989	54.09	59.15
2025-01-07	Z	TD	54.46	54.89	54.20	54.64	0.42	3,256,904	8,476	53.56	61.18
2025-01-06	Z	TD	54.48	54.78	54.08	54.24	0.45	3,512,978	9,258	52.05	54.88
2025-01-03	Z	TD	53.32	54.05	53.05	53.81	0.71	4,412,123	7,555	51.35	54.80
2025-01-02	Z	TD	53.33	53.36	52.96	53.12	-0.11	3,570,829	7,046	20.00	53.54
2025-01-01	Z	TD	53.08	53.52	53.08	53.24	0.165	0	0	53.25	53.45
2024-12-31	Z	TD	53.08	53.52	53.08	53.24	0.165	1,141,573	5,914	53.25	53.45
2024-12-30	Z	TD	52.81	53.32	52.63	53.08	0.11	1,425,729	7,189	52.90	53.54
2024-12-27	Z	TD	52.83	53.20	52.75	53.00	0.11	1,173,287	5,179	52.71	53.54
2024-12-26	Z	TD	52.96	53.038	52.745	52.90	-0.15	832,099	5,884	51.20	53.82
2024-12-25	Z	TD	52.58	53.06	52.56	53.06	0.39	0	0	52.80	53.54
2024-12-24	Z	TD	52.58	53.06	52.56	53.06	0.39	747,652	3,232	52.80	53.54
2024-12-23	Z	TD	52.10	52.63	51.81	52.61	0.37	2,457,078	8,798	52.31	52.80
2024-12-20	Z	TD	51.50	52.69	51.25	52.25	0.71	2,137,731	8,273	51.95	56.70
2024-12-19	Z	TD	52.34	52.56	51.56	51.56	-0.23	1,888,905	7,716	50.00	52.00
2024-12-18	Z	TD	52.53	52.79	51.63	51.81	-0.72	2,109,954	8,429	51.50	53.40
2024-12-17	Z	TD	52.75	53.06	52.36	52.55	-0.55	1,379,873	6,589	52.55	53.00
2024-12-16	Z	TD	53.10	53.45	52.935	53.10	-0.15	1,554,759	7,360	52.80	58.59
2024-12-13	Z	TD	53.45	53.65	53.22	53.25	-0.18	1,933,136	7,445	52.49	54.24
2024-12-12	Z	TD	53.31	53.9029	53.31	53.46	-0.015	1,959,411	6,640	53.00	55.60
2024-12-11	Z	TD	53.00	53.685	53.00	53.49	0.38	2,454,463	7,657	53.45	63.00
2024-12-10	Z	TD	52.65	53.37	52.52	53.11	0.465	2,835,232	11,876	46.01	53.49
2024-12-09	Z	TD	52.03	53.3071	51.95	52.65	0.69	2,574,282	11,646	52.52	52.65
2024-12-06	Z	TD	52.80	52.90	51.74	51.96	-0.85	5,095,447	20,148	50.00	52.20
2024-12-05	Z	TD	54.68	54.90	52.75	52.80	-3.81	5,900,374	24,546	52.90	53.05
2024-12-04	Z	TD	56.29	56.68	56.05	56.60	0.37	2,176,194	8,047	56.10	56.97
2024-12-03	Z	TD	56.47	56.65	56.09	56.25	0.06	2,093,426	7,276	55.00	58.30
2024-12-02	Z	TD	56.50	56.59	55.55	56.20	-0.305	1,712,611	7,351	55.65	56.29
2024-11-29	Z	TD	56.45	56.59	56.29	56.53	0.17	557,385	3,412	56.60	56.75
2024-11-28	Z	TD	55.87	56.40	55.805	56.39	0.51	0	0	55.89	56.40
2024-11-27	Z	TD	55.87	56.40	55.805	56.39	0.51	1,514,118	7,135	55.89	56.40
2024-11-26	Z	TD	55.34	56.07	55.1699	55.88	0.045	2,331,880	8,993	55.19	56.08
2024-11-25	Z	TD	56.35	56.70	55.42	55.84	-0.31	4,912,122	10,180	55.18	56.51
2024-11-22	Z	TD	55.96	56.20	55.875	56.16	0.26	1,104,275	6,449	55.80	56.19
2024-11-21	Z	TD	55.55	56.21	54.78	55.90	-0.035	1,854,509	8,086	55.50	61.00
2024-11-20	Z	TD	55.71	55.95	55.51	55.94	0.105	1,056,704	4,931	55.50	66.68
2024-11-19	Z	TD	55.96	55.97	55.50	55.83	-0.44	1,564,454	5,924	55.03	56.39
2024-11-18	Z	TD	55.93	56.61	55.93	56.27	0.34	1,948,718	5,861	55.55	56.27
2024-11-15	Z	TD	56.56	56.60	55.895	55.94	-0.68	1,743,187	7,487	56.00	56.18
2024-11-14	Z	TD	56.20	56.81	56.19	56.62	0.56	1,700,029	6,321	56.18	65.20
2024-11-13	Z	TD	56.00	56.32	55.80	56.08	-0.055	1,420,340	6,547	41.51	57.33
2024-11-12	Z	TD	56.92	56.95	56.01	56.14	-0.775	2,025,803	8,587	56.14	57.29
2024-11-11	Z	TD	57.09	57.335	56.80	56.93	0.275	1,623,353	8,348	56.73	57.33
2024-11-08	Z	TD	56.55	56.71	56.29	56.66	-0.10	1,069,455	6,086	56.29	62.80
2024-11-07	Z	TD	56.83	57.30	56.57	56.79	0.265	2,369,254	11,584	54.44	56.96
2024-11-06	Z	TD	56.29	56.65	55.60	56.54	0.86	2,561,878	10,020	55.89	56.85
2024-11-05	Z	TD	55.15	55.74	55.15	55.68	0.65	1,146,392	6,189	55.40	56.00
2024-11-04	Z	TD	55.00	55.26	54.625	55.03	0.03	1,384,022	7,406	55.10	55.85
2024-11-01	Z	TD	55.50	55.73	54.97	54.99	-0.265	1,323,377	8,056	54.95	66.00
2024-10-31	Z	TD	55.64	55.68	54.94	55.27	-0.36	3,487,529	10,698	54.50	55.85
2024-10-30	Z	TD	55.33	55.77	55.22	55.65	0.19	3,607,314	7,577	55.65	55.85
2024-10-29	Z	TD	56.195	56.195	55.23	55.48	-0.755	3,023,570	9,525	55.26	55.69
2024-10-28	Z	TD	56.42	56.47	56.04	56.28	-0.065	2,710,432	8,129	56.05	56.80
2024-10-25	Z	TD	56.82	57.05	56.324	56.34	-0.50	1,300,651	6,022	56.30	57.00