Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TME	12.52	12.61	12.36	12.39	-0.155	4,178,053	11,210	12.32	12.62
2024-04-30	Z	TME	12.73	12.82	12.475	12.55	-0.35	7,506,477	18,982	12.50	12.59
2024-04-29	Z	TME	12.80	12.93	12.63	12.90	0.035	5,385,816	11,914	12.50	12.90
2024-04-26	Z	TME	12.76	12.925	12.71	12.88	0.20	6,008,390	17,025	12.78	12.95
2024-04-25	Z	TME	12.33	12.70	12.24	12.68	0.16	8,298,334	18,977	12.71	14.30
2024-04-24	Z	TME	12.50	12.62	12.41	12.53	0.22	7,662,494	17,558	12.28	12.80
2024-04-23	Z	TME	11.91	12.365	11.79	12.32	0.575	14,927,346	31,355	12.02	12.40
2024-04-22	Z	TME	11.42	11.81	11.38	11.76	0.415	7,605,713	20,172	11.65	11.77
2024-04-19	Z	TME	11.48	11.53	11.225	11.36	-0.23	4,957,511	14,174	11.10	11.45
2024-04-18	Z	TME	11.38	11.71	11.32	11.58	0.30	6,284,031	16,146	11.55	11.64
2024-04-17	Z	TME	11.19	11.35	11.12	11.27	0.025	6,092,450	15,400	11.13	12.00
2024-04-16	Z	TME	11.10	11.38	10.94	11.25		8,543,770	24,476	11.00	11.37
2024-04-15	Z	TME	11.41	11.59	11.17	11.24	-0.13	6,544,104	27,379	10.00	11.54
2024-04-12	Z	TME	11.66	11.73	11.355	11.37	-0.535	6,701,098	20,684	11.26	11.34
2024-04-11	Z	TME	11.97	12.00	11.75	11.90	0.06	5,773,469	16,651	10.00	11.92
2024-04-10	Z	TME	11.77	11.985	11.72	11.85	0.015	3,799,321	12,927	11.80	11.85
2024-04-09	Z	TME	11.63	11.97	11.63	11.84	0.255	8,807,119	20,492	11.77	12.70
2024-04-08	Z	TME	11.63	11.685	11.545	11.59	-0.06	3,706,244	14,564	11.50	11.69
2024-04-05	Z	TME	11.20	11.65	11.13	11.65	0.435	5,735,036	11,746	11.58	11.65
2024-04-04	Z	TME	11.39	11.53	11.195	11.21	-0.19	2,862,569	9,354	11.15	13.00
2024-04-03	Z	TME	11.28	11.56	11.16	11.41	0.14	6,923,423	18,830	10.45	11.45
2024-04-02	Z	TME	11.06	11.31	11.01	11.28	0.17	6,634,260	14,259	11.15	11.30
2024-04-01	Z	TME	11.26	11.32	11.07	11.12	-0.065	4,401,432	13,907	11.09	11.20
2024-03-29	Z	TME	11.09	11.35	11.06	11.19	0.129	0	0	11.10	11.28
2024-03-28	Z	TME	11.09	11.35	11.06	11.19	0.129	6,013,613	11,440	11.10	11.28
2024-03-27	Z	TME	10.97	11.095	10.805	11.06		10,087,593	12,569	10.89	11.19
2024-03-26	Z	TME	11.19	11.60	11.06	11.07	-0.08	6,630,774	14,599	11.08	11.42
2024-03-25	Z	TME	11.10	11.20	11.01	11.15	0.205	7,173,913	18,590	11.00	11.18
2024-03-22	Z	TME	11.15	11.24	10.85	10.95	-0.455	10,279,262	24,277	10.86	11.09
2024-03-21	Z	TME	11.71	11.80	11.245	11.40	-0.30	11,321,919	28,697	11.35	11.42
2024-03-20	Z	TME	11.35	11.74	11.025	11.69	0.6399	14,917,372	30,081	11.70	11.74
2024-03-19	Z	TME	10.58	11.32	10.31	11.04	0.63	22,592,830	41,112	10.95	11.22
2024-03-18	Z	TME	10.50	10.60	10.23	10.38	0.045	9,885,951	21,197	10.28	10.40
2024-03-15	Z	TME	10.46	10.46	10.29	10.33	-0.10	5,221,206	9,239	10.30	16.00
2024-03-14	Z	TME	10.60	10.62	10.155	10.45	-0.12	8,441,623	16,736	10.17	10.41
2024-03-13	Z	TME	10.52	10.89	10.52	10.57	-0.07	9,406,631	21,961	10.50	10.80
2024-03-12	Z	TME	10.47	10.66	10.22	10.65	0.30	11,296,722	21,541	10.30	10.66
2024-03-11	Z	TME	10.51	10.81	10.275	10.35	-0.195	6,586,967	16,649	10.20	10.50
2024-03-08	Z	TME	10.36	10.82	10.355	10.53	0.17	10,360,901	16,718	10.40	10.76
2024-03-07	Z	TME	9.52	10.37	9.52	10.36	0.735	11,212,623	31,733	10.20	10.80
2024-03-06	Z	TME	9.65	9.83	9.51	9.62	0.16	9,468,843	24,389	9.51	9.63
2024-03-05	Z	TME	9.90	9.95	9.145	9.46	-0.61	15,969,549	36,085	8.50	9.54
2024-03-04	Z	TME	10.35	10.435	9.99	10.08	-0.3087	7,246,537	18,330	10.02	10.30
2024-03-01	Z	TME	10.5711	10.71	10.385	10.395	-0.075	4,973,688	14,642	10.39	10.54
2024-02-29	Z	TME	10.38	10.68	10.33	10.47	0.20	12,360,028	26,562	10.39	10.45
2024-02-28	Z	TME	10.22	10.38	10.11	10.25	-0.15	7,265,761	23,723	10.12	10.43
2024-02-27	Z	TME	10.58	10.62	10.29	10.41	-0.01	8,505,488	20,353	10.30	10.39
2024-02-26	Z	TME	10.20	10.42	10.12	10.42	0.185	4,752,807	15,813	10.29	11.40
2024-02-23	Z	TME	10.30	10.455	10.115	10.23	-0.04	5,333,828	11,268	10.00	10.41
2024-02-22	Z	TME	10.24	10.38	10.00	10.29	0.155	7,221,961	16,990	10.00	10.34
2024-02-21	Z	TME	10.05	10.17	9.88	10.14	0.225	7,927,221	15,003	10.00	10.50
2024-02-20	Z	TME	10.11	10.12	9.78	9.92	-0.19	6,195,700	20,493	9.75	10.09
2024-02-19	Z	TME	10.52	10.695	10.08	10.12	-0.18	0	0	8.88	10.30
2024-02-16	Z	TME	10.52	10.695	10.08	10.12	-0.18	9,230,417	16,572	8.88	10.30
2024-02-15	Z	TME	10.11	10.46	10.11	10.31	0.1375	7,653,046	17,560	10.13	10.31
2024-02-14	Z	TME	9.78	10.19	9.78	10.18	0.55	8,944,327	11,051	10.14	10.50
2024-02-13	Z	TME	9.69	9.82	9.57	9.63	-0.235	4,783,207	10,262	9.53	9.70
2024-02-12	Z	TME	9.68	9.99	9.68	9.87	0.205	5,810,669	13,492	9.86	9.98
2024-02-09	Z	TME	9.51	9.685	9.465	9.67	0.18	3,099,713	5,768	9.64	9.80
2024-02-08	Z	TME	9.64	9.75	9.47	9.49	-0.165	9,621,870	17,538	9.44	11.00
2024-02-07	Z	TME	9.39	9.81	9.35	9.66	-0.1475	8,998,239	20,617	8.76	9.80
2024-02-06	Z	TME	9.50	9.82	9.26	9.80	0.5525	12,860,347	24,179	9.82	9.84
2024-02-05	Z	TME	9.31	9.40	9.075	9.26	0.19	8,534,879	15,118	9.24	9.50