Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	T	TITX40	1,696.50	1,696.50	1,687.71	1,693.91	1.62	94,974,849	1,620	1,689.34	1,700.72
2025-07-17	T	TITX40	1,685.48	1,695.49	1,682.70	1,692.29	4.07	100,886,459	1,642	1,681.92	1,701.87
2025-07-16	T	TITX40	1,695.73	1,696.06	1,678.33	1,688.22	-3.83	102,566,467	1,642	1,682.21	1,696.95
2025-07-15	T	TITX40	1,701.02	1,701.18	1,687.71	1,692.05	-4.59	103,396,762	1,642	1,684.26	1,699.64
2025-07-14	T	TITX40	1,690.37	1,698.52	1,690.06	1,696.64	7.20	104,236,387	1,642	1,690.29	1,703.27
2025-07-11	T	TITX40	1,685.14	1,690.66	1,678.44	1,689.44	3.73	102,853,011	1,642	1,682.63	1,695.26
2025-07-10	T	TITX40	1,681.42	1,686.62	1,672.77	1,685.71	6.37	110,803,539	1,642	1,675.49	1,692.74
2025-07-09	T	TITX40	1,674.90	1,683.14	1,672.40	1,679.34	6.39	104,785,634	1,642	1,671.77	1,686.72
2025-07-08	T	TITX40	1,683.36	1,684.82	1,667.92	1,672.95	-7.20	151,219,437	1,642	1,666.10	1,679.31
2025-07-07	T	TITX40	1,675.33	1,681.03	1,669.87	1,680.15	1.64	107,763,436	1,642	1,671.32	1,687.83
2025-07-04	T	TITX40	1,674.40	1,680.39	1,673.27	1,678.51	3.14	35,631,528	1,642	1,673.02	1,684.39
2025-07-03	T	TITX40	1,667.22	1,677.63	1,667.15	1,675.37	6.17	76,125,097	1,642	1,667.59	1,682.91
2025-07-02	T	TITX40	1,665.58	1,669.80	1,661.44	1,669.20	3.68	124,249,269	1,642	1,660.80	1,677.67
2025-06-30	T	TITX40	1,652.18	1,666.00	1,648.84	1,665.52	14.89	110,818,067	1,642	1,655.70	1,672.49
2025-06-27	T	TITX40	1,652.70	1,659.80	1,642.93	1,650.63	-8.40	131,447,323	1,642	1,642.21	1,657.82
2025-06-26	T	TITX40	1,651.83	1,659.03	1,648.56	1,659.03	11.13	104,379,223	1,642	1,647.76	1,667.04
2025-06-25	T	TITX40	1,651.61	1,652.79	1,643.83	1,647.90	-1.81	103,748,552	1,642	1,639.38	1,658.39
2025-06-24	T	TITX40	1,643.31	1,653.89	1,638.84	1,649.71	-0.64	114,617,527	1,642	1,640.68	1,657.78
2025-06-23	T	TITX40	1,645.27	1,656.64	1,644.64	1,650.35	5.17	127,285,299	1,642	1,642.92	1,658.78
2025-06-20	T	TITX40	1,651.90	1,654.93	1,642.12	1,645.18	-2.10	252,465,589	1,642	1,638.73	1,652.21
2025-06-19	T	TITX40	1,645.88	1,648.85	1,645.46	1,647.28	-0.01	45,557,913	1,642	1,640.46	1,654.88
2025-06-18	T	TITX40	1,645.01	1,653.91	1,644.47	1,647.29	2.89	124,427,892	1,642	1,639.23	1,654.35
2025-06-17	T	TITX40	1,643.19	1,646.12	1,640.03	1,644.40	1.68	112,210,162	1,642	1,637.07	1,651.41
2025-06-16	T	TITX40	1,638.87	1,646.43	1,638.61	1,642.72	5.15	130,560,462	1,642	1,635.84	1,650.25
2025-06-13	T	TITX40	1,641.61	1,642.11	1,632.91	1,637.57	-0.97	158,671,334	1,642	1,630.22	1,645.78
2025-06-12	T	TITX40	1,624.64	1,639.26	1,621.21	1,638.54	11.88	125,834,985	1,642	1,630.90	1,644.17
2025-06-11	T	TITX40	1,626.28	1,629.95	1,623.35	1,626.66	4.84	129,212,131	1,642	1,618.90	1,634.19
2025-06-10	T	TITX40	1,622.51	1,628.23	1,614.13	1,621.82	0.82	112,252,747	1,642	1,614.92	1,627.80
2025-06-09	T	TITX40	1,617.95	1,625.28	1,615.08	1,621.00	6.11	115,101,417	1,642	1,612.45	1,628.57
2025-06-06	T	TITX40	1,622.14	1,625.40	1,610.44	1,614.89	-0.10	121,656,488	1,643	1,606.28	1,622.09
2025-06-05	T	TITX40	1,611.63	1,619.70	1,611.63	1,614.99	7.67	128,275,947	1,642	1,606.81	1,621.66
2025-06-04	T	TITX40	1,611.74	1,612.18	1,603.61	1,607.32	-1.32	109,485,811	1,642	1,600.92	1,614.49
2025-06-03	T	TITX40	1,595.46	1,609.06	1,591.87	1,608.64	14.78	119,143,036	1,642	1,600.62	1,614.87
2025-06-02	T	TITX40	1,584.85	1,596.48	1,584.85	1,593.86	14.44	135,035,662	1,642	1,587.39	1,601.67
2025-05-30	T	TITX40	1,578.60	1,582.99	1,568.43	1,579.42	-4.40	258,202,132	1,642	1,569.57	1,588.14
2025-05-29	T	TITX40	1,596.19	1,596.19	1,583.82	1,583.82	-5.77	95,766,449	1,642	1,577.80	1,593.44
2025-05-28	T	TITX40	1,591.41	1,593.45	1,586.84	1,589.59	2.20	112,967,007	1,642	1,581.82	1,597.40
2025-05-27	T	TITX40	1,581.32	1,591.30	1,579.46	1,587.39	5.43	127,420,628	1,642	1,579.82	1,595.01
2025-05-26	T	TITX40	1,568.32	1,584.72	1,567.73	1,581.96	15.66	62,660,366	1,642	1,574.10	1,588.80
2025-05-23	T	TITX40	1,551.47	1,566.91	1,551.26	1,566.30	11.19	106,699,028	1,642	1,558.95	1,571.77
2025-05-22	T	TITX40	1,554.64	1,560.72	1,548.91	1,555.11	-3.74	107,761,404	1,642	1,548.55	1,564.33
2025-05-21	T	TITX40	1,564.12	1,569.33	1,556.53	1,558.85	-4.02	127,280,814	1,642	1,552.13	1,567.10
2025-05-20	T	TITX40	1,551.78	1,565.60	1,550.21	1,562.87	12.59	133,507,316	1,642	1,554.74	1,569.12
2025-05-16	T	TITX40	1,535.77	1,550.79	1,534.73	1,550.28	7.72	125,753,308	1,642	1,541.64	1,558.08
2025-05-15	T	TITX40	1,528.11	1,545.66	1,527.06	1,542.56	13.04	121,268,474	1,642	1,533.36	1,548.80
2025-05-14	T	TITX40	1,528.70	1,530.50	1,523.62	1,529.52	-4.36	120,914,504	1,642	1,520.15	1,536.20
2025-05-13	T	TITX40	1,528.70	1,537.81	1,526.69	1,533.88	11.61	133,542,975	1,642	1,525.59	1,541.71
2025-05-12	T	TITX40	1,535.14	1,538.24	1,519.68	1,522.27	0.31	234,414,221	1,642	1,512.78	1,531.74
2025-05-09	T	TITX40	1,516.42	1,521.96	1,509.60	1,521.96	12.82	137,307,413	1,642	1,511.79	1,527.64
2025-05-08	T	TITX40	1,506.93	1,512.93	1,500.50	1,509.14	9.99	130,392,674	1,642	1,501.79	1,517.34
2025-05-07	T	TITX40	1,488.13	1,499.15	1,488.13	1,499.15	6.98	125,971,672	1,642	1,488.46	1,507.17
2025-05-06	T	TITX40	1,476.84	1,493.01	1,473.28	1,492.17	17.30	120,647,338	1,642	1,484.98	1,498.89
2025-05-05	T	TITX40	1,482.79	1,482.79	1,470.10	1,474.87	-3.75	92,387,815	1,642	1,466.64	1,483.73
2025-05-02	T	TITX40	1,480.36	1,483.45	1,467.45	1,478.62	13.66	107,393,160	1,642	1,471.62	1,486.15
2025-05-01	T	TITX40	1,469.51	1,472.54	1,461.77	1,464.96	-7.88	111,005,427	1,642	1,457.41	1,475.05
2025-04-30	T	TITX40	1,462.73	1,472.84	1,453.14	1,472.84	-1.21	126,910,854	1,642	1,459.43	1,480.98
2025-04-29	T	TITX40	1,469.41	1,477.66	1,467.94	1,474.05	-1.14	82,208,444	1,642	1,465.56	1,481.90
2025-04-28	T	TITX40	1,471.23	1,477.35	1,466.15	1,475.19	3.01	100,830,719	1,642	1,465.37	1,481.37
2025-04-25	T	TITX40	1,465.48	1,473.81	1,465.34	1,472.18	-4.59	84,132,622	1,642	1,463.06	1,479.33
2025-04-24	T	TITX40	1,464.12	1,482.40	1,464.12	1,476.77	19.20	107,215,317	1,642	1,465.92	1,484.50
2025-04-23	T	TITX40	1,452.43	1,465.77	1,452.43	1,457.57	13.46	124,034,450	1,642	1,450.57	1,466.64
2025-04-22	T	TITX40	1,452.79	1,457.63	1,442.24	1,444.11	5.37	106,792,116	1,642	1,435.46	1,454.69
2025-04-21	T	TITX40	1,453.03	1,453.68	1,425.56	1,438.74	-14.79	94,887,768	1,642	1,428.23	1,448.66