03:34:12 EDT Sat 23 Sep 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-09-22TMG65.0265.7064.9765.380.27958,5327,37665.3565.41601,38980,868130,26637,7023,12028,60030,58790045,100
2017-09-21TMG64.3165.23563.9765.110.821,624,74610,29565.0265.131,056,430113,039240,10040,1323,18732,60075,55863,700
2017-09-20TMG63.3764.5063.3764.290.711,337,1509,68364.2964.31884,13493,868166,70041,8001,93438,60036,49073,624
2017-09-19TMG63.2163.9362.9963.58-0.051,556,66310,96563.5063.59896,753118,117256,30084,3568,43833,80083,8992,00073,000
2017-09-18TMG63.2663.7062.9663.630.401,814,65011,47863.6363.751,072,552116,608390,70046,5202,81931,80095,05130058,300
2017-09-15TMG62.0563.3161.7763.231.155,030,08111,85663.2363.244,474,322151,648212,80053,3675,58667,90038,55825,900
2017-09-14TMG59.7662.58559.7662.082.222,727,09917,58062.0762.161,591,823186,983383,90087,39810,51676,600155,500100234,279
2017-09-13TMG59.7960.1359.3159.86-0.041,541,96711,62859.7860.00930,052137,640289,30057,0323,30644,00024,3371,30053,400
2017-09-12TMG59.4159.9559.1259.900.701,424,74510,88759.8459.92984,288129,165153,40052,5063,25833,00023,02820045,800
2017-09-11TMG59.4959.6559.1359.200.201,350,85111,23059.1959.21859,346105,570173,20056,7952,62139,10058,41970055,100
2017-09-08TMG58.7559.1258.4859.000.251,129,0558,45958.9959.06654,673103,250132,30039,9751,46952,000108,48836,900
2017-09-07TMG59.3359.5558.6558.75-0.471,550,36511,45758.7358.80861,274146,069249,20048,7033,48776,900124,53220040,000
2017-09-06TMG59.8260.1758.7959.22-0.411,167,2899,06159.2259.24706,725125,279149,00044,9065,49153,00043,08830039,200
2017-09-05TMG60.6760.6759.0059.63-1.171,464,83410,76559.5959.65875,358129,740220,10093,1269,38047,70051,23038,200
2017-09-01TMG60.2361.1259.8460.800.711,308,2839,92860.7960.81825,63194,230201,60063,3774,72943,90031,81630042,700
2017-08-31TMG59.1160.3258.7560.091.281,832,25511,23459.8060.101,105,504148,435202,60060,43711,51449,600191,9651,30060,800
2017-08-30TMG58.0058.9757.8058.810.761,256,5469,57458.7958.86721,716124,544185,10072,70511,08248,30042,99980049,300
2017-08-29TMG57.9158.2857.4758.05-0.401,440,95110,38658.0558.07811,449149,355216,00090,3604,48138,60072,10610058,500
2017-08-28TMG58.8758.8757.6758.45-1.161,402,55310,16758.4458.53891,306131,993150,20058,2688,16438,50060,42240063,000
2017-08-25TMG60.1560.5359.5859.61-0.39953,3636,62259.6059.65554,11580,950182,01228,8831,93148,90010,17246,400
2017-08-24TMG59.5060.0959.3960.000.591,178,3348,41760.0060.01733,622104,828140,60041,6823,81156,00036,19161,600
2017-08-23TMG59.2559.6058.8659.410.051,290,4768,27059.4059.49885,81995,760130,60054,8077,19141,60017,9991,00055,700
2017-08-22TMG58.4559.4358.4059.361.001,090,3598,03959.3359.39615,36694,603178,40760,94611,54953,10030,18810046,100
2017-08-21TMG58.0558.4857.8858.360.36909,5916,77558.3558.42518,23575,680159,10040,3491,80734,80038,72050040,200
2017-08-18TMG58.8258.8257.8158.00-1.102,320,20413,09258.0058.051,192,203122,438719,60067,6382,87773,20071,64860070,000
2017-08-17TMG59.3459.4558.8559.10-0.411,152,8418,80759.0159.11699,94960,725237,60051,8114,72929,60029,62730038,500
2017-08-16TMG59.3759.88558.8459.510.451,534,79211,15859.5059.591,033,920101,665219,52066,0173,71034,20026,46020049,000
2017-08-15TMG59.1359.4658.6559.060.241,466,73410,46059.0459.07899,378126,165206,40049,6185,84959,10077,72420042,300
2017-08-14TMG58.7359.50558.2658.820.911,498,03111,53858.7758.84967,013117,415192,00052,69211,29043,40052,9211,10060,200
2017-08-11TMG59.3360.3657.5157.91-1.862,194,02115,21357.8057.911,575,672195,891195,50051,2705,55860,50070,63010038,900
2017-08-10TMG60.6661.0159.5759.77-1.532,069,65014,83359.7159.841,341,776133,100336,70064,4666,46673,30099,84210013,900
2017-08-09TMG61.2261.5860.8761.30-0.141,592,47912,25361.2761.36961,897106,750272,40077,6036,23668,30071,39330027,600
2017-08-08TMG60.3861.5360.3861.441.142,057,66214,64261.3261.501,344,410137,360327,30066,2864,12660,80088,58028,400
2017-08-04TMG59.4160.4059.0360.301.151,026,9727,67960.2960.36601,01469,250168,60047,4094,25637,80065,14320033,300
2017-08-03TMG59.5059.8359.1259.15-0.291,631,40812,63659.1459.17849,136152,041201,20073,8497,967110,100197,61510039,300
2017-08-02TMG58.3759.5758.3759.441.041,838,69514,10559.4159.49989,991159,800310,600111,06614,61368,400137,72580045,600
2017-08-01TMG59.8159.8157.8358.40-1.061,868,60813,77358.3558.411,205,024154,116275,90073,2665,30368,60055,19931,200
2017-07-31TMG59.5559.8859.3359.460.08848,2366,49659.3759.47503,36168,018129,10054,4924,80432,60030,26125,600
2017-07-28TMG59.9959.9959.0759.38-1.181,036,8838,38359.3759.41612,55478,316169,30060,7317,78544,90029,59710033,600
2017-07-27TMG60.3160.8859.7860.560.421,477,66211,15060.5560.601,071,74080,849146,10051,4487,74948,60014,77656,400
2017-07-26TMG60.2560.7359.7560.140.101,449,84711,36060.1360.24847,021114,830293,80047,3325,03156,50034,73310050,500
2017-07-25TMG59.3760.2459.3760.040.711,584,75210,89360.0360.05818,153116,869354,10051,49821,52652,700108,00620060,200
2017-07-24TMG59.6959.8759.2559.33-0.381,080,3437,85259.3259.41601,45959,522153,80037,6442,75236,300124,96610063,800
2017-07-21TMG60.3160.4559.1859.71-1.731,470,15510,46859.6759.74964,60591,889189,50075,4125,05846,70051,99140044,600
2017-07-20TMG61.0361.5660.7861.440.541,088,5777,78761.3861.45569,48758,236156,70043,4775,09431,00027,383400196,800
2017-07-19TMG60.0660.9860.0560.900.741,392,0869,99360.7260.91761,48278,525262,90048,5008,58248,10020,797400162,800
2017-07-18TMG60.7360.7460.0160.16-0.321,114,9628,45960.1660.22722,84593,150154,10032,5049,82057,00014,54350030,500
2017-07-17TMG60.9960.9960.3360.48-0.421,088,2408,74860.4360.49740,57363,030161,90038,5724,62229,30017,54320032,500
2017-07-14TMG60.8261.17560.3960.90-0.111,282,6989,47960.8060.90804,57290,320171,90030,1722,01029,200112,52442,000
2017-07-13TMG60.9461.6060.9461.01-0.011,401,2449,18761.0061.08914,72165,000211,10031,6892,64653,30067,18812,10030038,000
2017-07-12TMG61.7762.2460.8461.02-0.421,173,8448,79161.0261.05765,19579,600180,80029,6682,76330,40048,21860036,600
2017-07-11TMG60.4361.6960.4361.441.111,484,11010,28461.3961.45891,51880,273268,30034,9452,21037,100123,46446,300
2017-07-10TMG59.7160.6059.5060.330.961,360,7169,22160.1560.40738,95758,369249,60044,0865,90828,80016,896400217,700
2017-07-07TMG59.4559.6558.9259.37-0.201,155,4189,35559.2259.49672,09448,660211,90065,08114,17032,00015,53695,977
2017-07-06TMG59.5060.1259.3759.57-0.341,431,01210,55959.5059.68757,756109,138348,60054,5933,60835,90052,31769,100
2017-07-05TMG59.9360.6359.6459.910.011,321,10610,96559.9059.97833,97269,668221,30045,9167,15640,20051,4941,20049,300
2017-07-04TMG60.5060.6959.1759.90-0.17450,0863,31159.9060.10283,13125,42860,8389,0101,26112,90036,8181,40019,300
2017-06-30TMG59.5860.1959.1160.070.661,585,25611,45460.0060.11995,70189,600287,50052,1085,14661,40034,78657,815
2017-06-29TMG59.6059.7558.9559.41-0.082,103,12811,93959.3359.45827,76275,240741,80056,81011,65577,900140,461200169,900
2017-06-28TMG59.1859.7659.0559.490.622,113,30413,81059.4859.561,090,797116,225278,14044,428135,54788,300129,167229,500
2017-06-27TMG60.0960.2158.7158.87-1.693,097,25815,22458.8658.981,136,138107,3231,341,06766,32915,12195,900151,080700183,600
2017-06-26TMG59.8260.7859.7160.560.791,247,6078,64160.5560.60675,11466,125201,50036,7086,13959,20066,821136,000