Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-09	T	TI0000	25,317.14	25,423.04	25,225.04	25,357.74	103.68	272,247,275	1,642	25,260.87	25,465.43
2025-05-08	T	TI0000	25,143.26	25,376.22	25,143.26	25,254.06	92.88	296,047,749	1,642	25,143.35	25,367.42
2025-05-07	T	TI0000	24,978.93	25,162.39	24,971.93	25,161.18	186.46	272,414,408	1,642	24,991.78	25,243.59
2025-05-06	T	TI0000	24,941.28	25,025.09	24,865.49	24,974.72	21.20	259,503,846	1,642	24,876.88	25,058.23
2025-05-05	T	TI0000	24,992.44	25,065.64	24,903.56	24,953.52	-77.99	206,754,284	1,642	24,882.96	25,048.12
2025-05-02	T	TI0000	24,929.64	25,032.74	24,861.48	25,031.51	235.96	208,379,029	1,642	24,940.18	25,089.19
2025-05-01	T	TI0000	24,854.34	24,961.77	24,750.19	24,795.55	-46.13	213,319,030	1,642	24,711.11	24,913.10
2025-04-30	T	TI0000	24,749.33	24,843.56	24,503.55	24,841.68	-32.80	271,264,242	1,642	24,659.87	24,941.56
2025-04-29	T	TI0000	24,766.38	24,909.95	24,743.70	24,874.48	75.89	199,905,216	1,642	24,781.73	24,949.48
2025-04-28	T	TI0000	24,701.71	24,845.54	24,701.71	24,798.59	88.08	224,287,189	1,642	24,709.19	24,894.44
2025-04-25	T	TI0000	24,669.65	24,718.97	24,602.24	24,710.51	-17.02	214,234,314	1,642	24,611.62	24,790.76
2025-04-24	T	TI0000	24,492.67	24,727.53	24,464.55	24,727.53	254.85	224,419,222	1,642	24,625.17	24,815.06
2025-04-23	T	TI0000	24,433.27	24,671.70	24,433.27	24,472.68	166.70	238,730,608	1,642	24,397.67	24,578.09
2025-04-22	T	TI0000	24,115.30	24,404.66	24,115.30	24,305.98	297.12	250,029,461	1,642	24,204.45	24,407.70
2025-04-21	T	TI0000	24,170.28	24,173.26	23,820.49	24,008.86	-183.95	205,181,787	1,642	23,884.85	24,109.18
2025-04-17	T	TI0000	24,118.14	24,307.00	24,058.27	24,192.81	86.02	251,010,249	1,642	24,051.65	24,289.44
2025-04-16	T	TI0000	24,061.91	24,227.43	23,905.12	24,106.79	38.86	262,243,665	1,642	23,980.35	24,219.12
2025-04-15	T	TI0000	23,888.08	24,105.05	23,888.08	24,067.93	201.40	246,121,635	1,642	23,932.73	24,136.87
2025-04-14	T	TI0000	23,710.11	23,949.56	23,668.23	23,866.53	278.73	265,948,105	1,642	23,775.24	23,983.63
2025-04-11	T	TI0000	23,049.82	23,644.96	23,038.65	23,587.80	572.93	298,060,739	1,642	23,467.06	23,685.99
2025-04-10	T	TI0000	23,596.86	23,596.86	22,703.43	23,014.87	-712.16	320,205,208	1,642	22,908.04	23,171.96
2025-04-09	T	TI0000	22,440.56	23,805.46	22,228.00	23,727.03	1,220.13	435,947,902	1,642	23,559.45	23,821.58
2025-04-08	T	TI0000	23,159.59	23,393.80	22,313.99	22,506.90	-352.56	386,919,319	1,642	22,395.79	22,697.85
2025-04-07	T	TI0000	22,959.41	23,477.82	22,227.74	22,859.46	-334.01	439,793,250	1,642	22,756.47	23,004.15
2025-04-04	T	TI0000	24,118.23	24,118.23	22,988.29	23,193.47	-1,142.30	473,362,505	1,642	23,119.56	23,412.25
2025-04-03	T	TI0000	24,844.60	24,844.60	24,313.12	24,335.77	-971.41	340,850,801	1,642	24,260.60	24,521.89
2025-04-02	T	TI0000	24,941.35	25,307.18	24,812.59	25,307.18	273.90	219,965,226	1,642	25,082.34	25,355.85
2025-04-01	T	TI0000	24,909.58	25,072.36	24,735.47	25,033.28	115.78	230,398,275	1,642	24,887.32	25,120.14
2025-03-31	T	TI0000	24,650.10	24,997.21	24,534.35	24,917.50	158.35	278,912,427	1,642	24,812.16	25,032.45
2025-03-28	T	TI0000	25,100.81	25,100.81	24,752.62	24,759.15	-401.91	281,350,385	1,642	24,694.72	24,913.34
2025-03-27	T	TI0000	25,132.17	25,205.59	25,023.79	25,161.06		214,047,439	1,642	25,060.88	25,259.68
2025-03-26	T	TI0000	25,356.27	25,432.81	25,106.44	25,161.06	-178.45	212,749,559	1,642	25,091.92	25,265.02
2025-03-25	T	TI0000	25,346.36	25,454.86	25,318.27	25,339.51	35.40	257,341,587	1,642	25,262.71	25,420.71
2025-03-24	T	TI0000	25,060.21	25,357.80	25,060.21	25,304.11	335.62	307,770,493	1,642	25,226.53	25,356.37
2025-03-21	T	TI0000	25,001.77	25,001.77	24,782.53	24,968.49	-91.75	481,351,309	1,642	24,892.30	25,077.77
2025-03-20	T	TI0000	24,992.14	25,174.97	24,923.12	25,060.24	-8.97	224,988,623	1,642	24,995.72	25,195.22
2025-03-19	T	TI0000	24,724.14	25,115.52	24,724.14	25,069.21	363.14	230,910,812	1,642	24,958.73	25,149.53
2025-03-18	T	TI0000	24,792.49	24,792.49	24,572.33	24,706.07	-79.04	246,983,545	1,642	24,587.44	24,796.71
2025-03-17	T	TI0000	24,550.09	24,806.84	24,550.09	24,785.11	231.71	331,049,052	1,642	24,711.67	24,880.88
2025-03-14	T	TI0000	24,301.70	24,565.36	24,293.15	24,553.40	350.17	262,196,501	1,642	24,456.41	24,614.90
2025-03-13	T	TI0000	24,375.13	24,467.55	24,145.59	24,203.23	-220.11	343,747,401	1,642	24,114.70	24,310.40
2025-03-12	T	TI0000	24,333.97	24,516.28	24,227.81	24,423.34	175.14	332,655,514	1,642	24,337.54	24,520.33
2025-03-11	T	TI0000	24,363.01	24,493.46	24,155.63	24,248.20	-132.51	365,186,858	1,642	24,165.59	24,403.12
2025-03-10	T	TI0000	24,601.30	24,601.30	24,249.96	24,380.71	-378.05	459,731,073	1,642	24,283.06	24,482.79
2025-03-07	T	TI0000	24,547.23	24,825.41	24,458.47	24,758.76	174.72	301,444,823	1,642	24,640.99	24,855.05
2025-03-06	T	TI0000	24,735.02	24,828.35	24,476.47	24,584.04	-286.78	332,961,305	1,642	24,501.70	24,684.69
2025-03-05	T	TI0000	24,555.92	24,881.75	24,548.99	24,870.82	298.82	323,156,926	1,642	24,752.81	24,968.47
2025-03-04	T	TI0000	24,862.19	24,862.19	24,344.84	24,572.00	-429.57	350,240,652	1,642	24,480.31	24,712.30
2025-03-03	T	TI0000	25,411.58	25,559.51	24,885.70	25,001.57	-391.88	340,862,161	1,642	24,902.19	25,125.84
2025-02-28	T	TI0000	25,096.20	25,393.68	25,012.75	25,393.45	265.21	450,777,098	1,642	25,232.23	25,448.57
2025-02-27	T	TI0000	25,366.17	25,417.52	25,128.24	25,128.24	-200.12	275,138,113	1,642	25,048.24	25,239.36
2025-02-26	T	TI0000	25,240.79	25,441.73	25,208.66	25,328.36	124.38	228,347,956	1,642	25,240.42	25,428.10
2025-02-25	T	TI0000	25,146.98	25,258.31	24,946.06	25,203.98	52.72	292,375,605	1,642	25,097.75	25,288.29
2025-02-24	T	TI0000	25,157.48	25,255.92	25,020.03	25,151.26	4.23	247,217,221	1,642	25,077.28	25,243.21
2025-02-21	T	TI0000	25,538.83	25,538.83	25,126.74	25,147.03	-367.05	263,242,693	1,642	25,072.73	25,275.56
2025-02-20	T	TI0000	25,617.17	25,632.63	25,436.88	25,514.08	-112.08	267,026,590	1,642	25,443.94	25,597.90
2025-02-19	T	TI0000	25,605.70	25,635.50	25,439.39	25,626.16	-22.68	233,785,159	1,642	25,526.57	25,709.35
2025-02-18	T	TI0000	25,510.93	25,668.94	25,423.95	25,648.84	165.61	289,906,563	1,642	25,608.61	25,685.29
2025-02-14	T	TI0000	25,700.87	25,701.27	25,470.77	25,483.23	-215.28	226,493,086	1,642	25,396.88	25,571.72
2025-02-13	T	TI0000	25,579.30	25,713.29	25,579.30	25,698.51	135.40	203,033,930	1,642	25,603.82	25,768.61
2025-02-12	T	TI0000	25,503.34	25,625.27	25,453.93	25,563.11	-68.72	210,483,535	1,642	25,471.42	25,634.01