Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-11	Q	TCBK	42.66	42.80	41.845	42.44	-0.62	95,924	1,734	17.08	68.28
2025-07-10	Q	TCBK	42.73	43.25	42.73	43.06	0.21	68,790	1,446	42.85	43.27
2025-07-09	Q	TCBK	42.93	42.95	42.39	42.85	0.12	65,065	1,479	17.07	68.25
2025-07-08	Q	TCBK	42.36	43.08	42.36	42.73	0.35	94,462	2,431	17.17	68.67
2025-07-07	Q	TCBK	42.66	43.18	42.2594	42.38	-0.58	78,339	1,785	17.00	64.06
2025-07-04	Q	TCBK	42.69	43.20	41.80	42.96	0.54	0	0	42.65	43.21
2025-07-03	Q	TCBK	42.69	43.20	41.80	42.96	0.54	49,589	1,452	42.65	43.21
2025-07-02	Q	TCBK	41.85	42.53	41.4933	42.42	0.60	83,751	1,818	29.70	55.09
2025-07-01	Q	TCBK	40.42	42.365	40.34	41.82	1.33	63,154	1,563	16.70	66.78
2025-06-30	Q	TCBK	41.21	41.335	40.46	40.49	-0.69	101,817	2,510	30.33	64.86
2025-06-27	Q	TCBK	41.25	41.76	40.74	41.18	0.12	384,710	2,334	28.83	64.56
2025-06-26	Q	TCBK	40.25	41.16	40.25	41.06	0.80	80,241	2,295	28.71	53.20
2025-06-25	Q	TCBK	40.52	40.6599	40.14	40.26	-0.315	72,366	1,586	17.41	64.80
2025-06-24	Q	TCBK	40.62	41.28	39.76	40.575	0.165	103,963	3,436	40.31	40.84
2025-06-23	Q	TCBK	38.87	40.44	37.955	40.41	1.38	111,547	2,548	40.37	40.90
2025-06-20	Q	TCBK	39.12	40.0299	38.92	39.03	0.25	208,873	2,328	38.84	39.35
2025-06-19	Q	TCBK	38.40	39.13	38.32	38.78	0.26	0	0	32.94	62.03
2025-06-18	Q	TCBK	38.40	39.13	38.32	38.78	0.26	81,636	2,217	32.94	62.03
2025-06-17	Q	TCBK	38.47	38.965	38.3585	38.52	-0.30	100,269	2,290	15.51	54.75
2025-06-16	Q	TCBK	39.91	40.295	38.71	38.82	-0.69	91,904	2,036	38.33	62.17
2025-06-13	Q	TCBK	40.12	40.685	36.3201	39.51	-1.21	144,843	2,495	15.79	63.15
2025-06-12	Q	TCBK	40.45	40.77	40.20	40.72	-0.10	95,981	1,824	17.09	52.77
2025-06-11	Q	TCBK	41.24	41.28	40.77	40.82	-0.265	121,351	2,069	28.60	64.92
2025-06-10	Q	TCBK	40.67	41.25	40.62	41.07	0.645	104,643	2,089	28.77	65.19
2025-06-09	Q	TCBK	40.50	40.685	40.17	40.44	0.15	114,885	2,293	40.19	40.72
2025-06-06	Q	TCBK	40.01	40.305	39.66	40.29	0.96	87,803	1,656	22.10	58.12
2025-06-05	Q	TCBK	39.75	39.90	39.455	39.66	-0.05	97,857	2,038	15.90	57.59
2025-06-04	Q	TCBK	40.12	40.28	39.66	39.71	-0.48	96,584	1,848	23.57	49.72
2025-06-03	Q	TCBK	39.56	40.35	39.47	40.19	0.51	101,841	2,254	33.59	62.62
2025-06-02	Q	TCBK	39.75	39.825	39.26	39.68	-0.22	78,817	1,630	30.28	39.86
2025-05-30	Q	TCBK	40.07	40.28	39.90	39.90	-0.30	119,835	1,876	33.39	49.88
2025-05-29	Q	TCBK	39.95	40.25	39.51	40.20	0.39	77,655	1,739	35.63	40.35
2025-05-28	Q	TCBK	40.13	40.49	39.675	39.81	-0.46	90,884	1,194	39.04	40.60
2025-05-27	Q	TCBK	39.65	40.27	39.385	40.27	0.94	93,328	1,687	30.73	42.12
2025-05-26	Q	TCBK	38.84	39.56	38.54	39.33	-0.32	0	0	29.09	63.10
2025-05-23	Q	TCBK	38.84	39.56	38.54	39.33	-0.32	77,110	1,696	29.09	63.10
2025-05-22	Q	TCBK	39.61	40.025	39.61	39.65	-0.34	91,637	1,639	37.72	63.87
2025-05-21	Q	TCBK	40.50	40.74	39.91	39.99	-1.04	99,168	1,688	29.75	62.51
2025-05-20	Q	TCBK	40.93	41.21	40.84	41.03	-0.02	82,668	1,531	16.44	65.74
2025-05-19	Q	TCBK	40.75	41.2301	40.39	41.05	-0.18	84,974	1,708	16.43	65.71
2025-05-16	Q	TCBK	41.52	41.60	40.96	41.23	-0.29	124,746	2,232	16.52	66.04
2025-05-15	Q	TCBK	41.13	41.60	40.67	41.52	0.45	46,332	1,405	31.27	64.03
2025-05-14	Q	TCBK	41.01	41.52	40.675	41.07	-0.19	97,153	2,218	28.39	49.28
2025-05-13	Q	TCBK	41.65	41.65	40.72	41.26	-0.03	63,379	1,643	41.02	41.56
2025-05-12	Q	TCBK	41.25	42.16	40.33	41.29	1.02	90,804	1,769	37.16	63.81
2025-05-09	Q	TCBK	40.46	40.8299	40.04	40.27	-0.07	76,991	1,794	22.91	120.81
2025-05-08	Q	TCBK	39.57	40.59	39.445	40.34	1.21	92,933	2,024	28.24	57.69
2025-05-07	Q	TCBK	39.49	39.63	39.025	39.13	0.03	87,965	1,890	27.39	57.63
2025-05-06	Q	TCBK	38.55	39.47	38.40	39.10	-0.15	76,997	1,342	27.53	53.21
2025-05-05	Q	TCBK	39.01	39.863	38.72	39.25	-0.40	92,937	1,862	27.52	53.19
2025-05-02	Q	TCBK	39.58	39.85	39.26	39.65	0.52	76,432	1,709	27.74	63.53
2025-05-01	Q	TCBK	38.60	39.475	38.20	39.13	0.55	101,593	1,983	29.44	63.04
2025-04-30	Q	TCBK	38.47	38.84	37.797	38.58	-0.46	157,518	2,714	32.90	61.61
2025-04-29	Q	TCBK	38.34	39.06	38.20	39.04	0.43	84,095	1,831	31.23	117.12
2025-04-28	Q	TCBK	38.40	38.77	37.84	38.61	0.10	116,590	2,385	30.94	61.60
2025-04-25	Q	TCBK	38.77	39.05	37.985	38.51	-0.92	119,657	2,184	15.37	61.47
2025-04-24	Q	TCBK	39.13	39.58	38.64	39.43	0.55	130,158	2,296	15.72	62.86
2025-04-23	Q	TCBK	39.06	39.63	38.35	38.88	0.78	115,952	2,057	15.52	62.06
2025-04-22	Q	TCBK	36.94	38.32	36.36	38.10	1.17	98,917	2,217	15.24	60.96
2025-04-21	Q	TCBK	36.72	37.09	36.26	36.93	-0.11	124,706	2,564	14.74	58.96
2025-04-18	Q	TCBK	37.09	37.34	36.30	37.04	-0.08	0	0	14.84	59.34
2025-04-17	Q	TCBK	37.09	37.34	36.30	37.04	-0.08	102,770	2,104	14.84	59.34
2025-04-16	Q	TCBK	36.47	37.12	35.985	37.12	0.39	144,962	2,971	14.69	58.75
2025-04-15	Q	TCBK	36.25	37.33	36.235	36.73	0.35	95,101	1,698	14.73	58.91
2025-04-14	Q	TCBK	36.48	37.09	35.25	36.38	0.29	137,114	2,219	13.68	58.22