Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-15	Z	TT	389.62	393.43	387.025	387.27	1.5275	1,207,427	23,592	386.50	390.02
2026-01-14	Z	TT	391.06	393.65	383.87	385.84	-5.41	1,843,903	25,826	349.50	401.30
2026-01-13	Z	TT	386.05	391.395	384.90	391.08	5.678	1,530,844	25,516	390.43	391.56
2026-01-12	Z	TT	379.93	387.00	379.03	385.47	3.747	1,967,997	29,275	380.00	397.10
2026-01-09	Z	TT	380.50	385.62	380.33	381.70	3.42	1,329,010	21,343	370.00	385.00
2026-01-08	Z	TT	375.28	380.68	372.27	378.36	1.83	2,527,999	28,327	372.96	379.00
2026-01-07	Z	TT	381.07	385.00	371.72	376.43	-4.68	2,520,360	39,106	372.25	382.95
2026-01-06	Z	TT	367.12	383.26	348.06	381.10	-9.77	4,349,293	61,270	379.01	390.51
2026-01-05	Z	TT	395.30	403.6899	390.23	390.97	-7.18	1,276,407	23,131	384.01	384.94
2026-01-02	Z	TT	390.88	399.49	388.69	398.00	8.60	1,233,615	17,311	393.45	432.68
2026-01-01	Z	TT	392.60	393.1149	388.80	389.20	-2.41	0	0	388.97	390.09
2025-12-31	Z	TT	392.60	393.1149	388.80	389.20	-2.41	662,018	12,591	388.97	390.09
2025-12-30	Z	TT	392.79	394.43	391.01	391.71	-2.43	570,119	13,342	374.80	392.20
2025-12-29	Z	TT	391.71	394.93	390.00	394.19	1.69	901,198	16,048	393.30	394.90
2025-12-26	Z	TT	393.51	393.705	390.0001	392.59	-0.4875	389,995	10,635	374.80	395.86
2025-12-25	Z	TT	392.55	393.99	391.21	393.18	-0.6425	0	0	392.15	393.28
2025-12-24	Z	TT	392.55	393.99	391.21	393.18	-0.6425	321,337	8,233	392.15	393.28
2025-12-23	Z	TT	389.87	394.54	388.80	393.74	3.88	891,074	18,395	393.76	394.61
2025-12-22	Z	TT	391.94	393.24	387.69	389.86	-0.25	1,199,013	22,542	389.40	390.53
2025-12-19	Z	TT	383.31	391.40	382.86	389.84	4.95	3,147,286	26,562	390.07	391.85
2025-12-18	Z	TT	386.19	392.68	383.7401	385.22	2.835	1,285,674	22,802	381.05	384.99
2025-12-17	Z	TT	393.30	396.76	381.21	382.30	-13.735	1,639,786	28,594	382.30	383.68
2025-12-16	Z	TT	395.69	398.40	391.01	395.96	1.05	1,564,746	23,099	380.00	432.45
2025-12-15	Z	TT	395.47	398.935	393.49	394.87	3.73	1,256,679	22,236	394.00	396.00
2025-12-12	Z	TT	403.00	403.18	390.11	391.19	-12.14	1,653,673	28,302	354.90	391.70
2025-12-11	Z	TT	399.28	405.62	397.84	403.38	4.17	924,229	19,305	399.06	404.08
2025-12-10	Z	TT	399.65	402.1093	392.72	399.14	0.05	1,785,299	27,482	399.04	434.20
2025-12-09	Z	TT	396.41	403.23	395.26	399.00	1.91	1,095,991	21,991	398.14	399.28
2025-12-08	Z	TT	400.06	404.97	395.38	397.27	-4.02	1,654,625	22,120	391.20	403.78
2025-12-05	Z	TT	403.91	405.604	397.72	401.43	-2.99	1,166,571	22,882	367.93	404.98
2025-12-04	Z	TT	406.27	410.91	403.55	405.35	-3.585	997,251	20,835	405.35	409.03
2025-12-03	Z	TT	409.86	411.045	403.635	409.07	-2.385	1,146,873	18,839	405.19	443.60
2025-12-02	Z	TT	412.99	414.45	406.78	411.22	1.03	1,229,169	17,104	386.89	449.28
2025-12-01	Z	TT	417.52	418.8399	409.91	410.16	-10.95	1,586,626	20,349	374.40	412.91
2025-11-28	Z	TT	420.91	421.99	417.44	421.48	1.65	401,237	8,325	420.98	422.16
2025-11-27	Z	TT	417.83	422.86	417.24	419.64	0.443	0	0	415.38	425.06
2025-11-26	Z	TT	417.83	422.86	417.24	419.64	0.443	930,637	17,355	415.38	425.06
2025-11-25	Z	TT	411.66	419.47	409.09	418.82	9.127	1,242,768	19,234	383.18	422.00
2025-11-24	Z	TT	410.65	414.92	408.33	409.94	-0.21	1,904,990	21,710	409.60	416.50
2025-11-21	Z	TT	402.69	411.35	398.67	410.10	10.12	1,337,900	22,903	410.11	416.18
2025-11-20	Z	TT	413.97	415.67	399.311	400.06	-6.78	1,071,599	24,849	365.11	436.37
2025-11-19	Z	TT	408.69	412.265	405.39	406.83	-0.31	900,043	19,900	404.10	414.62
2025-11-18	Z	TT	412.16	415.50	406.94	407.04	-6.59	975,577	20,664	372.40	412.27
2025-11-17	Z	TT	417.30	419.42	410.74	413.78	-4.573	967,086	21,272	406.74	421.81
2025-11-14	Z	TT	410.73	422.80	408.2168	418.16	3.203	1,508,445	27,393	397.39	488.00
2025-11-13	Z	TT	430.72	438.12	414.27	414.85	-6.81	1,533,198	27,054	415.03	416.50
2025-11-12	Z	TT	423.13	429.85	415.561	421.75	0.31	1,356,351	25,455	415.50	457.42
2025-11-11	Z	TT	431.83	434.1799	421.06	421.64	-11.89	1,255,454	22,873	421.65	423.96
2025-11-10	Z	TT	434.48	436.20	424.14	433.50	-0.96	943,669	19,078	405.00	440.12
2025-11-07	Z	TT	431.09	434.50	425.00	434.50	-1.41	977,273	21,393	434.52	439.59
2025-11-06	Z	TT	437.83	440.6025	429.32	435.60	-0.46	836,272	18,887	426.10	441.00
2025-11-05	Z	TT	433.80	440.12	430.83	436.16	3.358	1,267,901	20,103	396.92	504.75
2025-11-04	Z	TT	442.00	443.27	432.12	432.99	-13.512	1,164,276	25,396	427.97	444.49
2025-11-03	Z	TT	450.00	451.985	444.21	446.31	-2.256	1,284,925	23,883	445.10	480.00
2025-10-31	Z	TT	444.89	453.375	444.89	448.65	1.88	2,253,182	27,765	433.00	474.75
2025-10-30	Z	TT	420.60	458.65	418.38	446.37	19.44	2,467,808	37,142	433.50	445.99
2025-10-29	Z	TT	426.40	437.75	425.76	427.48	0.84	2,138,241	33,200	427.50	475.00
2025-10-28	Z	TT	427.82	432.01	424.37	426.36	-1.74	957,536	16,446	381.86	474.36
2025-10-27	Z	TT	429.17	430.86	426.16	428.28	2.165	1,085,152	17,712	424.87	438.39
2025-10-24	Z	TT	419.13	427.84	418.00	425.87	10.135	1,181,960	19,009	385.32	435.05
2025-10-23	Z	TT	410.50	417.56	408.93	415.85	7.38	1,110,218	18,409	416.91	456.24
2025-10-22	Z	TT	428.46	428.525	408.11	408.50	-15.725	2,132,382	27,418	406.00	410.00
2025-10-21	Z	TT	417.16	426.22	413.57	424.20	5.905	1,024,281	15,502	417.62	432.21
2025-10-20	Z	TT	418.28	419.18	412.3975	418.37	2.62	925,396	15,710	417.53	419.58
2025-10-17	Z	TT	415.76	420.00	414.25	415.82	-0.19	732,828	13,597	415.83	421.75