Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-11	T	TITTEN	304.93	304.93	302.14	303.37	-2.20	77,117,936	1,642	302.83	304.05
2025-12-10	T	TITTEN	304.76	306.27	301.50	305.57	0.63	79,635,634	1,642	305.20	306.26
2025-12-09	T	TITTEN	308.16	310.26	304.39	304.94	-3.53	76,390,638	1,642	304.50	305.62
2025-12-08	T	TITTEN	310.53	313.37	307.54	308.47	-2.91	102,034,226	1,642	307.80	309.13
2025-12-05	T	TITTEN	313.15	316.23	311.15	311.38	-1.74	99,053,364	1,642	311.03	312.44
2025-12-04	T	TITTEN	312.49	316.46	312.49	313.12	0.86	93,240,559	1,642	312.73	313.60
2025-12-03	T	TITTEN	306.51	312.78	306.47	312.26	6.10	84,320,957	1,642	311.37	312.73
2025-12-02	T	TITTEN	311.03	311.03	305.44	306.16	-4.95	76,234,553	1,642	305.78	306.85
2025-12-01	T	TITTEN	310.99	313.85	309.49	311.11	0.54	84,318,444	1,642	310.65	311.50
2025-11-28	T	TITTEN	307.31	311.13	306.33	310.57	3.36	51,387,521	1,642	309.92	310.96
2025-11-27	T	TITTEN	306.30	307.96	306.30	307.21	0.73	14,033,410	1,642	306.88	308.12
2025-11-26	T	TITTEN	306.27	308.09	305.86	306.48	0.39	52,410,055	1,642	305.74	307.61
2025-11-25	T	TITTEN	307.20	307.20	301.47	306.09	-1.82	81,506,146	1,642	305.50	306.85
2025-11-24	T	TITTEN	307.51	308.78	304.26	307.91	0.71	96,311,361	1,642	307.28	308.32
2025-11-21	T	TITTEN	309.54	309.54	304.36	307.20	-2.61	53,471,279	1,642	306.78	307.78
2025-11-20	T	TITTEN	312.10	317.04	309.64	309.81	-1.48	67,066,827	1,642	309.37	311.41
2025-11-19	T	TITTEN	308.71	311.51	305.27	311.29	0.94	65,599,457	1,642	310.37	311.62
2025-11-18	T	TITTEN	303.62	311.17	301.93	310.35	5.71	80,326,586	1,642	309.56	311.03
2025-11-17	T	TITTEN	305.65	308.45	304.27	304.64	-1.18	86,774,647	1,642	303.92	305.52
2025-11-14	T	TITTEN	299.06	305.91	297.86	305.82	6.60	85,181,546	1,642	304.70	306.26
2025-11-13	T	TITTEN	301.96	304.43	297.72	299.22	-2.43	62,947,330	1,642	298.45	300.03
2025-11-12	T	TITTEN	301.47	302.70	298.24	301.65	0.24	86,772,560	1,642	300.93	302.22
2025-11-11	T	TITTEN	297.15	302.69	297.15	301.41	4.62	55,460,599	1,642	300.55	301.94
2025-11-10	T	TITTEN	292.78	296.79	291.17	296.79	4.48	62,795,509	1,642	295.10	297.19
2025-11-07	T	TITTEN	290.66	292.46	288.24	292.31	1.23	70,729,663	1,642	291.67	292.70
2025-11-06	T	TITTEN	290.65	292.52	288.90	291.08	1.24	52,131,769	1,642	290.39	291.77
2025-11-05	T	TITTEN	284.10	291.95	284.10	289.84	5.99	58,592,703	1,642	289.31	290.59
2025-11-04	T	TITTEN	285.77	285.77	280.84	283.85	-3.36	40,270,993	1,642	283.18	284.27
2025-11-03	T	TITTEN	286.46	287.80	284.65	287.21	0.78	47,724,370	1,642	286.66	287.73
2025-10-31	T	TITTEN	286.07	288.50	283.87	286.43	1.42	53,864,957	1,642	285.85	286.91
2025-10-30	T	TITTEN	285.77	287.29	283.89	285.01	-1.15	47,223,931	1,642	284.40	285.74
2025-10-29	T	TITTEN	283.69	287.20	283.40	286.16	2.90	54,196,228	1,642	285.38	286.85
2025-10-28	T	TITTEN	286.21	286.21	282.71	283.26	-3.11	42,535,893	1,642	282.57	283.86
2025-10-27	T	TITTEN	285.61	287.36	285.25	286.37	1.48	54,386,808	1,642	285.64	286.71
2025-10-24	T	TITTEN	284.50	285.59	283.53	284.89	0.48	45,803,435	1,642	284.54	285.27
2025-10-23	T	TITTEN	283.01	287.23	283.01	284.41	5.44	68,888,393	1,642	283.60	285.10
2025-10-22	T	TITTEN	275.94	280.25	275.33	278.97	4.05	70,948,120	1,642	277.69	279.70
2025-10-21	T	TITTEN	277.26	277.26	273.12	274.92	-1.86	44,513,706	1,642	274.54	275.61
2025-10-20	T	TITTEN	275.37	278.24	275.37	276.78	1.57	53,586,608	1,642	276.33	277.13
2025-10-17	T	TITTEN	276.07	276.52	274.54	275.21	-0.70	43,278,584	1,642	274.86	275.60
2025-10-16	T	TITTEN	281.53	281.89	275.29	275.91	-5.34	49,080,558	1,642	275.22	276.77
2025-10-15	T	TITTEN	283.29	285.42	280.51	281.25	-0.48	49,784,341	1,642	280.62	282.32
2025-10-14	T	TITTEN	282.59	284.44	280.60	281.73	-0.80	70,594,220	1,642	281.19	283.13
2025-10-10	T	TITTEN	291.47	291.47	282.53	282.53	-9.52	85,039,678	1,642	282.32	284.24
2025-10-09	T	TITTEN	292.73	296.81	291.70	292.05	-0.51	75,763,633	1,642	291.70	292.75
2025-10-08	T	TITTEN	293.40	293.40	288.71	292.56	-0.15	66,012,493	1,643	291.84	292.87
2025-10-07	T	TITTEN	291.33	293.22	288.76	292.71	1.29	57,667,796	1,642	291.78	293.02
2025-10-06	T	TITTEN	287.91	292.08	287.91	291.42	3.90	61,679,782	1,642	290.89	292.01
2025-10-03	T	TITTEN	284.89	288.47	284.89	287.52	2.97	61,830,462	1,642	286.99	288.26
2025-10-02	T	TITTEN	286.35	287.60	284.52	284.55	-1.88	53,326,995	1,642	284.26	285.17
2025-10-01	T	TITTEN	286.56	287.75	284.66	286.43	-0.44	38,121,112	1,642	286.00	286.90
2025-09-30	T	TITTEN	289.90	289.90	284.84	286.87	-4.20	52,247,190	1,642	286.45	287.49
2025-09-29	T	TITTEN	294.58	294.58	290.38	291.07	-4.38	56,152,739	1,642	290.62	291.61
2025-09-26	T	TITTEN	295.14	299.14	294.60	295.45	0.45	87,853,660	1,642	294.90	296.10
2025-09-25	T	TITTEN	294.09	296.38	292.47	295.00	0.81	68,736,013	1,642	294.42	295.38
2025-09-24	T	TITTEN	290.87	296.05	290.87	294.19	3.90	90,791,642	1,642	293.68	294.84
2025-09-23	T	TITTEN	288.48	294.46	288.48	290.29	3.02	78,325,125	1,642	289.75	291.22
2025-09-22	T	TITTEN	283.16	288.73	280.86	287.27	3.90	107,036,956	1,642	286.57	287.70
2025-09-19	T	TITTEN	290.06	290.06	282.42	283.37	-6.47	198,312,609	1,642	282.94	284.13
2025-09-18	T	TITTEN	290.37	291.36	287.78	289.84	-0.44	56,106,500	1,642	289.30	290.33
2025-09-17	T	TITTEN	290.71	292.49	289.59	290.28	-1.09	70,894,468	1,642	289.52	290.75
2025-09-16	T	TITTEN	284.16	292.49	284.12	291.37	7.11	114,549,446	1,642	290.76	291.70
2025-09-15	T	TITTEN	282.48	285.33	281.04	284.26	2.15	91,587,713	1,642	283.53	284.58
2025-09-12	T	TITTEN	283.00	284.68	282.00	282.11	0.11	73,577,660	1,642	281.70	282.68