Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-12-01	T	TI0000	20,208.12	20,459.74	20,154.93	20,452.87	216.58	227,706,715	1,642	20,400.40	20,485.32
2023-11-30	T	TI0000	20,157.59	20,244.24	20,107.27	20,236.29	120.09	397,333,633	1,642	20,180.61	20,281.69
2023-11-29	T	TI0000	20,063.27	20,156.30	20,042.72	20,116.20	79.43	203,591,440	1,642	20,071.03	20,156.11
2023-11-28	T	TI0000	19,955.70	20,075.97	19,918.47	20,036.77	4.11	215,593,527	1,642	20,003.96	20,082.24
2023-11-27	T	TI0000	20,103.69	20,106.53	20,031.80	20,032.66	-70.45	218,137,026	1,642	20,002.04	20,085.57
2023-11-24	T	TI0000	20,091.67	20,156.72	20,070.49	20,103.11	-13.55	119,816,458	1,642	20,068.16	20,148.31
2023-11-23	T	TI0000	20,101.89	20,179.32	20,101.89	20,116.66	2.70	48,635,797	1,642	20,083.15	20,165.92
2023-11-22	T	TI0000	20,123.20	20,168.67	20,048.89	20,113.96	3.99	200,963,357	1,642	20,078.11	20,155.51
2023-11-21	T	TI0000	20,222.83	20,259.47	20,104.31	20,109.97	-136.50	192,164,482	1,642	20,080.02	20,164.05
2023-11-20	T	TI0000	20,166.16	20,262.02	20,125.94	20,246.47	70.70	165,146,132	1,642	20,208.54	20,284.08
2023-11-17	T	TI0000	20,096.54	20,206.63	20,096.54	20,175.77	122.70	190,919,701	1,642	20,138.40	20,211.08
2023-11-16	T	TI0000	20,051.54	20,089.50	19,969.93	20,053.07	-4.82	216,366,801	1,642	20,006.84	20,097.01
2023-11-15	T	TI0000	20,061.00	20,139.34	20,035.35	20,057.89	34.16	218,852,513	1,642	20,013.12	20,124.53
2023-11-14	T	TI0000	19,863.47	20,071.03	19,863.47	20,023.73	314.58	223,084,292	1,642	19,986.97	20,077.70
2023-11-13	T	TI0000	19,637.69	19,775.56	19,606.34	19,709.15	54.68	149,713,903	1,642	19,673.78	19,768.28
2023-11-10	T	TI0000	19,596.18	19,655.92	19,503.17	19,654.47	67.06	170,463,461	1,642	19,613.39	19,708.84
2023-11-09	T	TI0000	19,578.75	19,791.12	19,578.75	19,587.41	57.20	204,740,293	1,642	19,547.81	19,641.51
2023-11-08	T	TI0000	19,566.40	19,646.03	19,479.39	19,530.21	-45.38	196,549,453	1,642	19,484.14	19,575.46
2023-11-07	T	TI0000	19,701.29	19,701.29	19,530.67	19,575.59	-168.35	228,639,819	1,642	19,541.47	19,620.72
2023-11-06	T	TI0000	19,850.28	19,905.37	19,709.99	19,743.94	-80.91	178,950,263	1,642	19,708.12	19,787.73
2023-11-03	T	TI0000	19,701.26	19,888.40	19,690.30	19,824.85	198.51	241,029,232	1,643	19,788.63	19,868.26
2023-11-02	T	TI0000	19,162.38	19,640.06	19,162.38	19,626.34	547.34	223,991,942	1,642	19,579.37	19,666.37
2023-11-01	T	TI0000	18,926.16	19,089.73	18,907.74	19,079.00	205.53	211,870,519	1,642	19,029.41	19,113.12
2023-10-31	T	TI0000	18,883.83	18,928.22	18,823.89	18,873.47	16.71	255,771,118	1,642	18,832.43	18,921.92
2023-10-30	T	TI0000	18,794.45	18,966.82	18,762.32	18,856.76	119.37	175,898,242	1,642	18,811.96	18,910.45
2023-10-27	T	TI0000	18,916.12	18,927.38	18,692.06	18,737.39	-137.92	169,618,135	1,642	18,699.99	18,784.43
2023-10-26	T	TI0000	18,918.13	18,987.40	18,811.30	18,875.31	-72.54	193,011,023	1,642	18,835.98	18,928.13
2023-10-25	T	TI0000	18,929.68	19,090.76	18,922.40	18,947.85	-38.64	182,306,478	1,642	18,910.62	18,992.50
2023-10-24	T	TI0000	19,091.21	19,139.19	18,952.15	18,986.49	-60.25	191,869,570	1,642	18,951.60	19,044.02
2023-10-23	T	TI0000	19,042.88	19,193.35	18,937.56	19,046.74	-68.90	194,662,514	1,642	19,010.00	19,100.79
2023-10-20	T	TI0000	19,309.50	19,309.50	19,115.64	19,115.64	-233.17	200,966,022	1,642	19,087.01	19,172.24
2023-10-19	T	TI0000	19,448.63	19,505.24	19,327.12	19,348.81	-101.89	193,909,502	1,642	19,313.65	19,402.31
2023-10-18	T	TI0000	19,670.14	19,670.14	19,434.34	19,450.70	-242.10	189,308,868	1,642	19,416.24	19,504.44
2023-10-17	T	TI0000	19,561.61	19,768.64	19,552.24	19,692.80	72.00	195,977,323	1,642	19,649.70	19,729.65
2023-10-16	T	TI0000	19,498.11	19,643.09	19,426.87	19,620.80	157.94	192,172,093	1,642	19,583.06	19,661.84
2023-10-13	T	TI0000	19,620.48	19,659.13	19,435.04	19,462.86	-37.38	178,223,329	1,642	19,425.98	19,506.61
2023-10-12	T	TI0000	19,673.57	19,702.09	19,410.51	19,500.24	-163.60	149,020,604	1,642	19,437.40	19,608.26
2023-10-11	T	TI0000	19,557.46	19,669.56	19,541.68	19,663.84	162.64	203,638,858	1,642	19,616.85	19,699.29
2023-10-10	T	TI0000	19,304.10	19,573.04	19,304.10	19,501.20	255.13	211,061,071	1,642	19,462.78	19,546.15
2023-10-06	T	TI0000	19,079.62	19,283.77	18,907.62	19,246.07	108.26	171,571,481	1,642	19,200.53	19,285.31
2023-10-05	T	TI0000	18,999.54	19,157.53	18,997.78	19,137.81	103.00	191,165,633	1,642	19,097.16	19,177.36
2023-10-04	T	TI0000	19,017.66	19,052.16	18,847.09	19,034.81	13.89	215,488,250	1,642	18,990.15	19,074.43
2023-10-03	T	TI0000	19,094.57	19,125.87	18,945.79	19,020.92	-156.26	227,841,313	1,642	18,982.17	19,064.97
2023-10-02	T	TI0000	19,520.86	19,520.86	19,145.34	19,177.18	-364.09	240,239,576	1,642	19,144.95	19,234.40
2023-09-29	T	TI0000	19,671.34	19,707.58	19,529.94	19,541.27	-49.47	244,108,084	1,642	19,508.51	19,601.64
2023-09-28	T	TI0000	19,424.24	19,629.01	19,409.62	19,590.74	154.76	212,463,228	1,643	19,547.49	19,643.13
2023-09-27	T	TI0000	19,590.36	19,633.42	19,341.44	19,435.98	-120.17	234,124,159	1,642	19,400.91	19,492.89
2023-09-26	T	TI0000	19,729.11	19,774.71	19,555.49	19,556.15	-244.46	232,673,749	1,642	19,523.35	19,623.78
2023-09-25	T	TI0000	19,733.65	19,850.16	19,671.77	19,800.61	20.64	223,278,137	1,642	19,760.27	19,852.14
2023-09-22	T	TI0000	19,852.12	19,898.94	19,769.34	19,779.97	-11.65	175,018,309	1,642	19,744.78	19,832.75
2023-09-21	T	TI0000	20,115.03	20,115.03	19,791.62	19,791.62	-423.07	234,281,515	1,642	19,763.09	19,866.44
2023-09-20	T	TI0000	20,238.25	20,351.50	20,214.41	20,214.69	-4.20	168,396,601	1,642	20,183.75	20,266.85
2023-09-19	T	TI0000	20,447.74	20,447.74	20,203.30	20,218.89	-273.94	204,462,713	1,642	20,182.95	20,277.29
2023-09-18	T	TI0000	20,592.75	20,598.56	20,449.11	20,492.83	-129.51	209,947,174	1,642	20,455.33	20,532.90
2023-09-15	T	TI0000	20,558.46	20,652.20	20,534.47	20,622.34	54.50	511,260,451	1,642	20,541.58	20,661.40
2023-09-14	T	TI0000	20,370.44	20,576.52	20,370.44	20,567.84	288.90	240,479,478	1,642	20,524.63	20,605.62
2023-09-13	T	TI0000	20,228.79	20,298.66	20,202.71	20,278.94	55.86	203,489,107	1,642	20,238.74	20,318.56
2023-09-12	T	TI0000	20,154.28	20,267.91	20,154.28	20,223.08	40.32	204,613,341	1,642	20,184.81	20,262.78
2023-09-11	T	TI0000	20,117.71	20,222.90	20,096.94	20,182.76	108.11	182,505,899	1,642	20,142.79	20,227.15
2023-09-08	T	TI0000	20,118.83	20,161.08	20,066.44	20,074.65	-57.43	162,168,649	1,642	20,040.58	20,117.43
2023-09-07	T	TI0000	20,175.63	20,224.70	20,119.40	20,132.08	-94.88	229,427,119	1,642	20,094.62	20,175.64
2023-09-06	T	TI0000	20,375.14	20,375.14	20,181.61	20,226.96	-186.80	203,759,171	1,642	20,182.23	20,272.89
2023-09-05	T	TI0000	20,521.40	20,546.42	20,412.93	20,413.76	-131.60	207,766,139	1,642	20,378.66	20,462.46