Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	TOL	119.48	121.665	117.19	118.70	-0.80	825,197	10,588	96.58	125.14
2024-04-23	Z	TOL	114.76	119.865	113.79	119.52	5.72	1,366,958	16,146	119.00	120.80
2024-04-22	Z	TOL	113.22	114.4799	111.73	113.81	1.60	911,267	14,000	113.62	123.52
2024-04-19	Z	TOL	113.09	114.47	111.27	112.21	-0.94	1,188,531	13,716	110.25	122.09
2024-04-18	Z	TOL	116.35	116.35	112.79	113.16	-0.245	1,165,518	14,775	112.00	113.15
2024-04-17	Z	TOL	115.63	115.87	112.70	113.42	-0.92	1,212,117	16,826	110.22	115.95
2024-04-16	Z	TOL	116.50	116.50	113.08	114.34	-3.53	1,756,204	21,095	114.20	117.35
2024-04-15	Z	TOL	120.27	121.50	117.2933	117.815	-2.405	1,296,282	15,057	96.58	121.00
2024-04-12	Z	TOL	119.31	120.88	118.78	120.22	-0.11	966,198	13,380	119.00	120.45
2024-04-11	Z	TOL	119.68	120.97	119.27	120.32	1.77	902,278	13,451	119.88	120.83
2024-04-10	Z	TOL	119.13	120.42	117.64	118.58	-5.75	1,881,252	23,168	110.00	119.94
2024-04-09	Z	TOL	125.77	125.77	122.0901	124.32	-0.13	962,564	11,793	123.57	125.22
2024-04-08	Z	TOL	125.68	126.18	123.9222	124.49	-0.66	879,471	11,923	124.25	125.35
2024-04-05	Z	TOL	122.50	125.48	122.38	125.14	2.12	765,308	9,288	124.66	126.95
2024-04-04	Z	TOL	127.49	128.04	122.585	123.00	-2.80	1,058,591	13,445	122.54	123.60
2024-04-03	Z	TOL	123.22	126.06	123.22	126.03	1.83	1,139,217	11,983	126.00	137.64
2024-04-02	Z	TOL	125.20	125.69	121.53	124.19	-3.94	1,450,177	16,401	123.18	124.78
2024-04-01	Z	TOL	129.23	130.63	127.37	128.04	-1.33	969,492	13,523	127.95	130.00
2024-03-29	Z	TOL	127.69	130.28	127.30	129.37	1.95	0	0	128.50	129.99
2024-03-28	Z	TOL	127.69	130.28	127.30	129.37	1.95	1,132,963	11,863	128.50	129.99
2024-03-27	Z	TOL	126.90	127.65	126.15	127.42	1.51	652,056	8,203	125.44	128.88
2024-03-26	Z	TOL	126.60	127.11	125.58	125.89	0.22	879,672	9,313	125.62	126.67
2024-03-25	Z	TOL	125.53	127.16	125.53	125.73	-0.50	662,496	8,900	125.38	126.69
2024-03-22	Z	TOL	126.27	126.915	125.315	126.21	-0.32	903,845	10,564	82.00	137.85
2024-03-21	Z	TOL	126.09	128.10	125.59	126.53	2.87	1,467,582	15,217	123.00	137.34
2024-03-20	Z	TOL	121.40	124.39	120.32	123.66	2.16	1,201,068	12,500	121.00	135.30
2024-03-19	Z	TOL	119.20	121.94	118.695	121.49	1.90	1,016,432	10,434	120.00	132.96
2024-03-18	Z	TOL	121.22	121.89	118.8901	119.58	-0.72	1,128,485	12,252	84.60	122.00
2024-03-15	Z	TOL	117.26	120.59	117.26	120.31	2.10	4,130,089	18,675	109.74	125.00
2024-03-14	Z	TOL	121.46	123.05	117.235	118.20	-4.90	1,836,041	19,505	117.05	127.43
2024-03-13	Z	TOL	122.33	124.67	122.20	123.06	0.87	1,422,766	17,794	123.00	124.99
2024-03-12	Z	TOL	118.98	122.8649	118.295	122.17	2.85	1,526,929	19,154	116.00	123.00
2024-03-11	Z	TOL	120.18	120.28	117.682	119.30	-1.39	1,182,871	14,156	109.10	123.95
2024-03-08	Z	TOL	120.87	122.72	119.28	120.68	0.56	1,294,837	15,404	120.03	121.16
2024-03-07	Z	TOL	119.46	121.57	119.36	120.14	1.97	1,450,724	16,679	118.19	121.40
2024-03-06	Z	TOL	116.81	118.45	116.06	118.17	2.33	1,804,304	17,924	117.27	118.61
2024-03-05	Z	TOL	116.84	119.04	115.51	115.87	-1.415	1,341,889	16,865	115.90	119.75
2024-03-04	Z	TOL	117.69	119.50	117.10	117.28	0.35	1,233,951	16,621	114.42	123.95
2024-03-01	Z	TOL	114.54	117.35	114.0514	116.95	2.31	1,687,217	16,036	110.00	117.50
2024-02-29	Z	TOL	113.49	115.03	112.88	114.64	2.47	1,569,779	14,815	114.64	115.00
2024-02-28	Z	TOL	111.07	112.48	110.82	112.17	0.84	1,083,808	12,473	111.10	112.17
2024-02-27	Z	TOL	113.10	113.92	110.90	111.32	-1.24	1,242,364	13,895	111.32	115.00
2024-02-26	Z	TOL	111.69	112.905	111.46	112.56	1.24	1,252,941	15,629	112.17	112.87
2024-02-23	Z	TOL	110.76	112.55	110.17	111.30	1.435	1,454,625	15,712	110.79	111.49
2024-02-22	Z	TOL	108.60	111.215	107.79	109.85	2.20	1,729,542	18,813	109.14	110.13
2024-02-21	Z	TOL	110.89	111.66	106.95	107.64	4.07	3,907,976	32,804	106.75	114.99
2024-02-20	Z	TOL	101.09	103.75	100.47	103.55	1.44	2,788,861	26,996	105.47	106.25
2024-02-19	Z	TOL	102.50	103.87	102.03	102.18	-2.00	0	0	97.00	106.76
2024-02-16	Z	TOL	102.50	103.87	102.03	102.18	-2.00	1,781,648	17,745	97.00	106.76
2024-02-15	Z	TOL	103.49	104.27	102.05	104.18	1.50	1,191,785	14,877	103.45	104.20
2024-02-14	Z	TOL	101.78	103.6361	100.71	102.69	2.67	1,279,083	15,571	85.33	104.20
2024-02-13	Z	TOL	100.60	101.30	98.545	100.03	-5.39	2,069,689	21,097	91.48	102.50
2024-02-12	Z	TOL	101.36	105.86	101.36	105.43	4.44	2,123,457	21,604	105.05	105.45
2024-02-09	Z	TOL	100.04	101.205	99.06	101.01	0.71	910,483	10,890	100.66	101.30
2024-02-08	Z	TOL	100.10	100.92	99.11	100.27	0.49	946,447	10,027	99.00	100.66
2024-02-07	Z	TOL	99.10	100.66	98.57	99.75	1.15	990,441	10,740	91.14	105.40
2024-02-06	Z	TOL	99.28	99.5589	97.45	98.62	-0.40	904,498	9,407	97.99	99.50
2024-02-05	Z	TOL	98.82	99.43	97.53	99.02	-1.13	778,877	9,571	80.08	99.50
2024-02-02	Z	TOL	99.40	100.90	98.28	100.17	-0.86	1,245,576	14,116	99.00	102.89
2024-02-01	Z	TOL	100.64	101.33	98.685	101.03	1.69	1,170,758	12,809	99.19	101.95
2024-01-31	Z	TOL	99.53	101.62	99.07	99.35	-0.82	1,259,188	13,711	71.00	110.72
2024-01-30	Z	TOL	99.82	101.98	99.54	100.15	0.45	1,193,190	12,108	99.19	110.18
2024-01-29	Z	TOL	98.37	99.96	97.955	99.69	1.21	1,341,256	12,801	80.08	100.00
2024-01-26	Z	TOL	98.09	98.94	97.38	98.47	0.29	978,420	10,396	89.73	99.00