Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	T	TITTEN	267.06	267.85	266.29	266.84	-0.64	26,427,816	1,642	266.42	267.36
2025-07-03	T	TITTEN	268.46	268.46	265.89	267.48	-1.02	32,611,773	1,642	266.98	268.00
2025-07-02	T	TITTEN	265.40	269.78	265.40	268.50	3.73	52,499,055	1,642	267.77	268.88
2025-06-30	T	TITTEN	265.66	265.93	264.24	264.77	-1.40	48,136,799	1,642	264.36	265.23
2025-06-27	T	TITTEN	267.69	268.56	264.69	266.17	-1.32	66,549,274	1,642	265.47	266.68
2025-06-26	T	TITTEN	266.69	267.54	265.07	267.49	0.89	54,198,503	1,642	266.86	267.80
2025-06-25	T	TITTEN	268.00	268.18	266.31	266.60	-1.42	50,875,318	1,642	266.24	267.18
2025-06-24	T	TITTEN	270.89	271.65	267.24	268.02	-4.03	74,197,797	1,642	267.75	268.70
2025-06-23	T	TITTEN	282.34	284.11	271.64	272.05	-9.93	105,888,680	1,642	271.80	273.16
2025-06-20	T	TITTEN	282.75	283.07	280.58	281.98	-0.42	102,480,369	1,642	281.27	282.55
2025-06-19	T	TITTEN	281.80	284.51	281.68	282.40	1.82	31,717,081	1,642	281.93	283.00
2025-06-18	T	TITTEN	283.67	285.65	280.12	280.58	-2.95	72,942,554	1,642	280.10	281.15
2025-06-17	T	TITTEN	279.10	284.36	279.10	283.53	4.80	91,907,798	1,642	282.49	284.03
2025-06-16	T	TITTEN	280.69	281.24	276.50	278.73	-2.39	107,305,535	1,642	278.25	279.27
2025-06-13	T	TITTEN	275.06	282.07	275.06	281.12	7.59	139,232,506	1,642	280.44	281.49
2025-06-12	T	TITTEN	272.36	273.53	269.57	273.53	1.32	72,618,810	1,642	272.91	273.79
2025-06-11	T	TITTEN	266.82	273.09	266.82	272.21	5.92	96,031,097	1,642	271.76	272.58
2025-06-10	T	TITTEN	263.20	268.70	263.20	266.29	3.30	90,259,962	1,642	265.90	266.87
2025-06-09	T	TITTEN	261.84	264.22	260.76	262.99	1.29	93,188,616	1,642	262.50	263.59
2025-06-06	T	TITTEN	258.53	263.31	258.53	261.70	3.60	82,657,222	1,643	261.17	262.13
2025-06-05	T	TITTEN	257.37	259.71	256.96	258.10	1.18	85,663,472	1,642	257.62	258.85
2025-06-04	T	TITTEN	261.53	262.31	255.13	256.92	-4.66	70,467,967	1,642	256.51	257.45
2025-06-03	T	TITTEN	257.97	262.41	256.42	261.58	3.75	82,253,902	1,642	261.14	262.17
2025-06-02	T	TITTEN	254.14	258.94	254.14	257.83	4.71	103,362,822	1,642	257.49	258.25
2025-05-30	T	TITTEN	257.38	257.38	252.22	253.12	-4.53	108,206,211	1,642	252.69	253.87
2025-05-29	T	TITTEN	257.38	258.68	256.53	257.65	0.41	52,683,383	1,642	257.21	258.16
2025-05-28	T	TITTEN	259.43	260.98	256.80	257.24	-1.90	67,140,978	1,642	256.84	257.78
2025-05-27	T	TITTEN	259.04	260.31	257.24	259.14	0.01	59,786,955	1,642	258.75	259.43
2025-05-26	T	TITTEN	257.24	260.05	257.24	259.13	1.78	25,340,848	1,642	258.77	259.55
2025-05-23	T	TITTEN	256.05	257.77	253.50	257.35	1.02	46,984,587	1,641	256.96	257.84
2025-05-22	T	TITTEN	256.65	257.63	253.04	256.33	-0.68	61,636,862	1,642	255.77	257.43
2025-05-21	T	TITTEN	257.97	259.82	256.82	257.01	-0.71	68,862,823	1,642	256.65	257.66
2025-05-20	T	TITTEN	259.32	259.32	256.77	257.72	-1.60	79,197,988	1,642	257.23	258.23
2025-05-16	T	TITTEN	258.63	261.54	258.00	259.32	1.06	70,207,487	1,642	258.80	259.91
2025-05-15	T	TITTEN	261.20	261.20	256.12	258.26	-3.50	62,950,673	1,642	257.64	258.91
2025-05-14	T	TITTEN	263.54	263.90	261.01	261.76	-2.04	58,157,886	1,642	261.27	262.40
2025-05-13	T	TITTEN	259.49	264.49	259.00	263.80	4.77	72,890,549	1,642	263.15	264.37
2025-05-12	T	TITTEN	252.14	260.96	252.14	259.03	7.53	152,472,879	1,642	258.44	259.46
2025-05-09	T	TITTEN	247.40	251.62	247.40	251.50	4.80	59,103,368	1,642	250.99	251.79
2025-05-08	T	TITTEN	241.56	248.56	241.56	246.70	6.74	79,393,998	1,642	246.21	247.39
2025-05-07	T	TITTEN	239.57	240.55	236.46	239.96	0.63	68,278,297	1,642	239.30	240.38
2025-05-06	T	TITTEN	237.24	241.81	236.93	239.33	2.70	64,997,775	1,642	238.98	240.23
2025-05-05	T	TITTEN	242.29	242.29	236.58	236.63	-6.46	49,521,581	1,642	236.35	237.33
2025-05-02	T	TITTEN	242.48	244.27	239.55	243.09	2.11	45,496,421	1,642	242.57	243.51
2025-05-01	T	TITTEN	238.73	244.67	238.09	240.98	2.08	47,819,881	1,642	240.52	242.25
2025-04-30	T	TITTEN	243.40	243.40	236.14	238.90	-5.65	54,512,038	1,642	237.67	239.44
2025-04-29	T	TITTEN	245.84	246.17	243.03	244.55	-1.98	39,325,231	1,642	244.30	245.41
2025-04-28	T	TITTEN	245.53	247.27	245.20	246.53	1.01	45,586,524	1,642	245.97	247.05
2025-04-25	T	TITTEN	245.36	247.12	243.97	245.52	-0.25	42,354,465	1,642	245.01	245.93
2025-04-24	T	TITTEN	243.81	246.21	243.70	245.77	2.41	45,252,640	1,642	245.18	246.24
2025-04-23	T	TITTEN	245.74	248.68	241.69	243.36	-1.76	58,275,056	1,642	242.90	244.01
2025-04-22	T	TITTEN	240.59	247.04	240.59	245.12	5.10	49,228,781	1,642	244.47	245.62
2025-04-21	T	TITTEN	241.75	241.75	237.84	240.02	-2.40	51,437,877	1,642	239.38	240.63
2025-04-17	T	TITTEN	237.65	244.67	237.65	242.42	5.27	65,649,551	1,642	241.82	243.18
2025-04-16	T	TITTEN	232.72	239.58	232.72	237.15	4.57	61,056,974	1,642	236.53	237.79
2025-04-15	T	TITTEN	231.51	235.51	231.20	232.58	0.73	55,706,934	1,642	232.06	233.07
2025-04-14	T	TITTEN	231.36	235.37	229.27	231.85	1.42	63,167,825	1,642	231.45	232.65
2025-04-11	T	TITTEN	223.37	232.18	221.64	230.43	6.69	72,586,049	1,642	229.74	230.99
2025-04-10	T	TITTEN	238.90	238.90	220.88	223.74	-15.70	74,705,269	1,642	222.94	224.86
2025-04-09	T	TITTEN	219.60	242.41	214.55	239.44	18.79	117,230,499	1,642	238.75	240.65
2025-04-08	T	TITTEN	233.89	237.17	218.97	220.65	-11.15	93,294,144	1,642	220.14	221.95
2025-04-07	T	TITTEN	235.07	239.47	223.79	231.80	-4.61	101,592,092	1,642	231.16	232.82