Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TCI	29.19	29.20	28.64	28.96	-0.20	7,704	60	18.29	46.40
2024-04-25	Z	TCI	29.45	29.93	29.00	29.20	-0.895	19,061	108	11.80	47.19
2024-04-24	Z	TCI	31.06	31.06	29.57	30.29	-1.76	4,616	39	12.58	49.55
2024-04-23	Z	TCI	31.49	31.49	31.25	31.39	-0.08	2,105	39	30.78	33.27
2024-04-22	Z	TCI	31.85	31.86	31.45	31.48	-0.08	1,587	36	30.61	32.17
2024-04-19	Z	TCI	31.59	31.88	31.59	31.86	-0.0221	2,287	30	31.21	32.51
2024-04-18	Z	TCI	31.39	32.30	31.39	31.88	-0.025	3,403	63	12.92	34.07
2024-04-17	Z	TCI	32.01	32.56	31.79	32.30	-0.60	4,661	63	12.88	51.51
2024-04-16	Z	TCI	33.27	33.391	32.71	32.71	0.4301	1,467	25	13.10	52.35
2024-04-15	Z	TCI	33.7001	33.7001	33.7001	33.7001	-0.6899	4,119	40	13.76	55.01
2024-04-12	Z	TCI	34.92	35.00	34.39	34.39		1,326	54	13.89	55.52
2024-04-11	Z	TCI	35.93	35.93	35.00	35.00	-0.19	6,756	120	14.09	37.39
2024-04-10	Z	TCI	35.60	35.60	35.60	35.60	-0.24	1,804	143	14.22	56.85
2024-04-09	Z	TCI	35.90	35.90	35.89	35.89	0.09	1,267	51	32.15	57.12
2024-04-08	Z	TCI	36.30	36.30	35.56	35.56	-0.18	9,447	151	35.15	57.35
2024-04-05	Z	TCI	36.18	36.50	35.83	35.83		6,948	124	32.15	57.76
2024-04-04	Z	TCI	36.31	37.26	35.796	36.00	0.01	21,362	276	35.67	57.77
2024-04-03	Z	TCI	36.39	37.25	36.29	36.29	-0.17	5,740	71	35.83	59.19
2024-04-02	Z	TCI	35.78	36.87	35.78	36.87	0.21	3,446	153	32.77	58.15
2024-04-01	Z	TCI	37.51	37.51	36.21	36.21	-0.70	3,550	87	36.03	59.25
2024-03-29	Z	TCI	37.60	38.10	37.60	37.65	0.23	0	0	36.03	38.59
2024-03-28	Z	TCI	37.60	38.10	37.60	37.65	0.23	1,879	56	36.03	38.59
2024-03-27	Z	TCI	37.43	37.87	37.02	37.87	-0.47	2,502	63	36.03	37.87
2024-03-26	Z	TCI	38.00	38.00	37.49	37.49	0.81	1,325	25	36.03	39.78
2024-03-25	Z	TCI	37.80	37.80	37.19	37.19	-0.56	2,251	52	36.03	60.76
2024-03-22	Z	TCI	39.21	39.50	38.36	38.36	-0.51	5,923	47	36.03	62.38
2024-03-21	Z	TCI	39.49	39.75	38.25	39.61	0.34	8,794	106	36.03	62.38
2024-03-20	Z	TCI	36.99	38.20	36.99	38.20	0.69	2,581	76	36.03	43.68
2024-03-19	Z	TCI	37.50	37.77	37.36	37.36	0.97	2,080	60	36.03	60.15
2024-03-18	Z	TCI	37.66	38.34	36.01	36.71	-1.16	11,741	147	36.03	58.63
2024-03-15	Z	TCI	39.45	41.34	37.25	37.25	-0.90	17,824	67	33.99	63.11
2024-03-14	Z	TCI	39.525	39.525	39.45	39.45	-0.32	2,445	37	37.17	39.86
2024-03-13	Z	TCI	39.80	39.8865	39.77	39.77	0.5965	1,297	25	38.47	63.11
2024-03-12	Z	TCI	39.29	39.29	39.29	39.29	-0.635	883	52	38.15	62.86
2024-03-11	Z	TCI	39.51	39.51	39.00	39.29	-0.145	6,374	39	37.16	39.88
2024-03-08	Z	TCI	38.70	38.80	38.655	38.80	-0.045	3,732	29	38.26	62.24
2024-03-07	Z	TCI	38.70	38.70	38.70	38.70	0.16	1,001	10	37.16	39.46
2024-03-06	Z	TCI	38.34	38.34	38.34	38.34	0.25	801	33	37.17	61.20
2024-03-05	Z	TCI	38.50	38.51	38.25	38.25		1,990	16	37.16	61.60
2024-03-04	Z	TCI	39.00	39.00	37.75	38.50	-0.36	2,961	44	37.17	49.99
2024-03-01	Z	TCI	39.00	39.00	38.715	38.715	-0.155	3,085	138	37.17	62.31
2024-02-29	Z	TCI	38.27	39.50	37.76	38.87	1.25	5,616	186	37.17	62.96
2024-02-28	Z	TCI	37.32	37.76	37.32	37.76	0.62	1,014	49	33.99	60.41
2024-02-27	Z	TCI	37.68	38.30	37.68	37.68	1.14	1,135	92	33.99	59.60
2024-02-26	Z	TCI	37.50	37.50	37.16	37.16	0.0145	4,031	83	36.01	61.17
2024-02-23	Z	TCI	38.75	38.75	38.40	38.60	0.1045	2,794	187	35.16	61.75
2024-02-22	Z	TCI	39.10	39.54	37.82	38.51	-1.28	5,671	84	35.16	62.27
2024-02-21	Z	TCI	39.13	39.37	39.00	39.10	0.43	5,529	84	35.58	62.56
2024-02-20	Z	TCI	37.30	38.75	37.30	38.71	0.3145	4,425	74	35.15	61.13
2024-02-19	Z	TCI	39.45	39.65	37.40	37.40	-0.64	0	0	32.15	39.32
2024-02-16	Z	TCI	39.45	39.65	37.40	37.40	-0.64	6,538	433	32.15	39.32
2024-02-15	Z	TCI	39.50	39.98	39.25	39.98	-0.25	3,450	159	32.15	63.52
2024-02-14	Z	TCI	39.98	40.00	39.00	39.50	0.01	4,043	78	32.15	62.99
2024-02-13	Z	TCI	39.35	39.40	38.91	38.99	-0.355	16,768	202	32.15	62.33
2024-02-12	Z	TCI	40.00	40.00	39.36	39.36		2,490	98	37.45	63.98
2024-02-09	Z	TCI	39.75	40.00	39.75	40.00		2,361	74	38.96	40.79
2024-02-08	Z	TCI	38.02	39.75	38.02	39.75	-0.025	2,616	102	32.15	63.20
2024-02-07	Z	TCI	39.94	39.94	38.36	39.50	-0.27	4,280	104	32.15	63.20
2024-02-06	Z	TCI	39.45	39.50	39.265	39.50	-0.185	7,554	154	35.15	63.19
2024-02-05	Z	TCI	39.795	39.82	39.45	39.45	-0.095	3,019	83	35.15	63.81
2024-02-02	Z	TCI	39.89	39.89	39.89	39.89	-0.18	710	44	35.15	63.80
2024-02-01	Z	TCI	39.64	39.88	39.64	39.88	-0.03	2,737	48	37.89	63.56
2024-01-31	Z	TCI	39.73	39.73	39.73	39.73		2,994	57	32.15	63.56
2024-01-30	Z	TCI	40.27	40.81	39.73	39.73	-0.54	2,736	118	32.15	65.28