Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-01-17	T	TITTEN	274.42	277.63	273.37	276.87	2.40	45,011,454	1,642	275.91	277.57
2025-01-16	T	TITTEN	278.60	278.60	273.29	274.47	-5.00	58,277,063	1,642	273.92	274.92
2025-01-15	T	TITTEN	279.08	281.10	278.80	279.47	0.65	41,224,668	1,642	278.83	279.93
2025-01-14	T	TITTEN	278.16	279.10	275.86	278.82	0.35	54,261,897	1,642	277.80	279.39
2025-01-13	T	TITTEN	283.95	288.74	277.88	278.47	-5.06	66,453,771	1,642	278.01	279.26
2025-01-10	T	TITTEN	281.29	287.89	281.29	283.53	2.96	68,254,303	1,642	283.12	284.13
2025-01-09	T	TITTEN	280.06	281.28	279.75	280.57	0.32	17,220,353	1,642	280.05	281.27
2025-01-08	T	TITTEN	280.30	281.22	278.03	280.25	-0.04	43,008,209	1,642	279.34	280.66
2025-01-07	T	TITTEN	275.90	280.72	275.90	280.29	4.70	56,907,181	1,642	279.49	280.86
2025-01-06	T	TITTEN	274.67	279.64	274.67	275.59	2.58	59,370,697	1,642	275.19	276.41
2025-01-03	T	TITTEN	272.00	273.21	271.19	273.01	1.58	40,044,646	1,642	272.28	273.44
2025-01-02	T	TITTEN	267.90	273.20	267.90	271.43	4.30	48,139,959	1,642	270.80	271.74
2024-12-31	T	TITTEN	263.58	267.34	263.54	267.13	4.00	33,829,248	1,642	266.54	267.58
2024-12-30	T	TITTEN	261.69	265.09	261.50	263.13	1.83	44,389,427	1,642	262.68	263.69
2024-12-27	T	TITTEN	261.23	264.30	260.39	261.30	0.17	68,652,106	1,642	260.67	261.78
2024-12-24	T	TITTEN	259.29	262.12	257.91	261.13	2.15	20,290,003	922	260.58	261.86
2024-12-23	T	TITTEN	253.76	259.37	252.33	258.98	5.10	70,590,965	1,642	258.36	259.47
2024-12-20	T	TITTEN	253.46	256.17	251.58	253.88	0.20	91,967,555	1,642	253.58	254.73
2024-12-19	T	TITTEN	256.19	258.51	252.66	253.68	-2.03	55,209,064	1,642	253.07	254.66
2024-12-18	T	TITTEN	260.62	261.31	254.78	255.71	-4.89	78,084,995	1,642	255.23	256.81
2024-12-17	T	TITTEN	261.81	261.81	257.02	260.60	-1.76	81,426,872	1,642	259.87	261.15
2024-12-16	T	TITTEN	266.90	266.90	260.88	262.36	-4.87	70,019,567	1,642	261.99	262.79
2024-12-13	T	TITTEN	267.83	267.83	264.40	267.23	-1.33	58,674,116	1,642	266.60	267.77
2024-12-12	T	TITTEN	273.07	273.07	267.55	268.56	-4.76	62,463,382	1,642	268.26	269.46
2024-12-11	T	TITTEN	270.14	273.33	269.46	273.32	3.65	65,517,710	1,642	272.41	273.67
2024-12-10	T	TITTEN	272.03	272.77	269.61	269.67	-1.89	74,177,747	1,642	269.28	270.56
2024-12-09	T	TITTEN	270.89	275.36	270.89	271.56	1.17	67,679,362	1,642	271.06	272.59
2024-12-06	T	TITTEN	275.69	275.69	269.56	270.39	-5.51	65,085,501	1,642	270.09	270.92
2024-12-05	T	TITTEN	273.90	277.69	273.90	275.90	2.14	63,298,953	1,642	275.30	276.51
2024-12-04	T	TITTEN	279.74	280.31	272.13	273.76	-5.92	107,375,601	1,642	273.32	274.34
2024-12-03	T	TITTEN	278.79	280.46	276.84	279.68	1.25	76,862,778	1,642	279.11	280.22
2024-12-02	T	TITTEN	280.64	281.66	276.61	278.43	-2.16	80,283,728	1,642	278.02	278.98
2024-11-29	T	TITTEN	280.52	281.68	279.38	280.59	0.09	41,657,911	1,642	280.04	281.08
2024-11-28	T	TITTEN	278.13	280.58	278.08	280.50	1.91	19,779,946	1,642	280.00	280.87
2024-11-27	T	TITTEN	278.29	281.20	277.22	278.59	0.28	47,068,181	1,642	278.19	279.01
2024-11-26	T	TITTEN	284.57	284.59	276.47	278.31	-6.40	92,114,497	1,642	277.85	278.97
2024-11-25	T	TITTEN	289.91	290.36	283.17	284.71	-5.15	93,123,318	1,642	284.18	285.26
2024-11-22	T	TITTEN	288.38	290.50	286.37	289.86	1.26	51,753,489	1,642	289.28	290.14
2024-11-21	T	TITTEN	284.87	289.41	284.38	288.60	5.17	72,514,045	1,642	287.94	288.92
2024-11-20	T	TITTEN	281.03	283.43	280.77	283.43	2.88	56,252,888	1,642	282.29	283.76
2024-11-19	T	TITTEN	280.99	281.55	277.72	280.55	-0.84	44,805,525	1,642	279.64	280.94
2024-11-18	T	TITTEN	278.80	282.39	278.80	281.39	2.78	65,681,576	1,642	281.00	281.83
2024-11-15	T	TITTEN	281.32	283.13	277.83	278.61	-3.22	59,563,827	1,642	277.69	279.56
2024-11-14	T	TITTEN	275.73	282.14	275.73	281.83	6.51	53,318,923	1,642	281.06	282.46
2024-11-13	T	TITTEN	273.16	276.65	270.44	275.32	2.15	47,352,352	1,642	274.39	275.70
2024-11-12	T	TITTEN	276.35	278.57	271.89	273.17	-3.15	44,261,570	1,642	272.46	273.85
2024-11-11	T	TITTEN	276.35	278.63	273.72	276.32	-0.11	43,657,928	1,642	275.65	277.07
2024-11-08	T	TITTEN	278.93	278.93	274.15	276.43	-3.03	40,390,770	1,642	276.13	276.88
2024-11-07	T	TITTEN	279.50	279.97	275.83	279.46	1.28	55,320,222	1,642	278.81	279.85
2024-11-06	T	TITTEN	272.12	278.41	272.12	278.18	5.52	55,283,038	1,642	277.19	278.62
2024-11-05	T	TITTEN	272.99	274.51	271.40	272.66	-0.06	45,221,449	1,642	272.21	273.05
2024-11-04	T	TITTEN	269.63	274.68	269.63	272.72	3.50	55,003,135	1,642	272.10	273.15
2024-11-01	T	TITTEN	272.46	276.02	268.25	269.22	-2.41	54,815,150	1,642	268.77	270.03
2024-10-31	T	TITTEN	274.75	274.77	269.20	271.63	-3.42	72,227,639	1,642	270.95	272.81
2024-10-30	T	TITTEN	274.43	276.34	273.31	275.05	0.92	33,202,791	1,642	274.56	275.45
2024-10-29	T	TITTEN	275.74	276.44	271.98	274.13	-1.80	41,353,723	1,642	273.48	274.48
2024-10-28	T	TITTEN	278.71	278.71	271.74	275.93	-4.98	47,356,518	1,642	275.42	276.34
2024-10-25	T	TITTEN	277.21	281.47	277.21	280.91	3.84	31,939,102	1,642	280.40	281.15
2024-10-24	T	TITTEN	275.61	278.25	273.40	277.07	1.64	32,841,381	1,642	276.37	277.54
2024-10-23	T	TITTEN	278.62	278.62	273.58	275.43	-3.29	43,876,125	1,642	274.93	275.81
2024-10-22	T	TITTEN	278.47	279.54	276.69	278.72	0.33	34,888,506	1,642	278.26	279.29
2024-10-21	T	TITTEN	278.72	280.70	277.49	278.39	0.93	39,965,889	1,642	277.88	279.16