18:58:29 EST Fri 23 Feb 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2018-02-23TMG71.5271.9571.1271.590.28868,1827,38171.5471.70520,22061,667167,20038,7051,32436,80032,7259,541
2018-02-22TMG71.3372.2970.2771.311.701,412,40111,73671.2071.49950,42733,905169,58762,8004,14658,80082,02360050,013
2018-02-21TMG68.8370.4668.8169.610.951,640,63710,95369.6170.451,188,18120,141257,00065,49792756,30033,48940018,602
2018-02-20TMG67.7469.0167.2868.660.641,050,8449,21968.6468.72640,87865,274136,90084,9624,79958,40034,12425,507
2018-02-16TMG68.1769.1168.0268.02-0.221,279,04810,01568.0168.09860,93449,363112,60076,1773,44162,70061,77110051,962
2018-02-15TMG68.7268.8967.6468.24-0.201,258,5999,93868.2268.32743,27299,264121,90053,5733,88490,70062,65330083,053
2018-02-14TMG67.1768.8567.1568.440.721,437,89112,11268.4268.53910,694100,750149,30059,0744,940137,50052,55770022,376
2018-02-13TMG67.7468.4467.0567.72-0.461,281,32410,14167.6567.74826,40557,524199,60063,2593,59781,60032,65220016,487
2018-02-12TMG67.6769.1767.2668.181.222,068,55114,99568.0868.181,539,29762,659177,50088,7688,53399,10059,2101,40032,084
2018-02-09TMG67.8368.0965.1666.96-0.592,851,46322,27766.8267.062,002,434137,784314,962106,98915,323123,700117,36360032,308
2018-02-08TMG68.1269.1367.4867.55-0.712,151,87418,47167.4867.581,383,924127,428264,90075,31011,576165,50072,5821,20047,454
2018-02-07TMG68.8869.1968.1368.26-0.411,806,53715,86668.2068.271,227,978127,558152,80020,1323,054144,70098,01520032,100
2018-02-06TMG64.2369.2963.6168.673.073,154,38425,83268.6768.732,128,288201,695296,50048,28913,610179,600206,2982,50077,604
2018-02-05TMG67.1268.0965.5365.60-2.002,168,89516,77265.5466.381,519,071107,652258,20042,7989,382141,40042,48040047,512
2018-02-02TMG68.9569.3967.3667.60-2.001,977,37714,10267.5867.651,307,800109,694203,62435,2324,00380,500106,058100130,166
2018-02-01TMG70.0070.5468.8369.60-0.661,766,36012,89969.5869.661,265,51988,369187,20012,1603,26767,700115,03420026,811
2018-01-31TMG71.3371.3769.9570.26-0.651,796,02510,83670.2070.301,195,68268,356192,83329,5634,70450,000235,33540019,152
2018-01-30TMG71.1271.4070.4770.91-0.821,477,33110,05970.8671.03996,390127,173168,41725,2924,94549,00089,95930015,855
2018-01-29TMG72.5772.8671.6971.73-0.961,342,4908,18971.6871.761,011,67482,427102,90014,6542,42741,90068,21318,295
2018-01-26TMG72.3672.7072.0472.690.39729,7345,89672.6572.70520,63262,02749,20010,1221,85239,40033,91220012,389
2018-01-25TMG73.8073.8071.9472.30-1.101,419,18710,12572.2572.30918,619110,000131,90016,4581,63275,40055,692200109,286
2018-01-24TMG73.0873.6172.7173.400.391,749,22712,57073.3673.471,029,81090,061180,20043,4703,95591,800278,58170019,950
2018-01-23TMG72.2073.3272.0873.010.761,982,02814,77572.9773.051,078,324156,583182,80036,68411,143166,200328,09470021,500
2018-01-22TMG72.9073.0071.4572.25-0.651,623,42610,15872.1372.331,164,07274,054202,80043,3225,44343,10072,89117,744
2018-01-19TMG73.1273.4072.4172.90-1.001,452,17510,05872.7972.911,053,34580,135132,40056,7032,39050,00054,7352,10020,367
2018-01-18TMG74.0174.7573.3373.90-0.241,376,92310,11373.8973.98908,08792,810149,80012,7253,50749,600139,40510020,889
2018-01-17TMG72.1974.3371.7974.141.942,003,14414,14174.1374.231,269,220162,237223,50024,2256,74741,900136,310138,005
2018-01-16TMG72.6973.4671.7572.20-0.802,108,82815,63372.0972.641,427,102186,017210,90030,2915,71833,200122,89690090,604
2018-01-15TMG74.3074.3172.8873.00-1.38716,2084,93372.9873.00436,556101,26156,50023,2334,30619,40057,84417,108
2018-01-12TMG73.0174.4373.0174.382.052,009,61113,64774.3274.411,150,850118,965224,50039,2634,40340,500245,196600185,334
2018-01-11TMG71.4072.4071.3972.330.891,486,29311,06772.2772.36949,441124,540197,50046,8195,57333,70079,69320048,827
2018-01-10TMG73.5473.7470.7771.44-2.382,562,51216,78771.3471.651,788,252154,621260,10047,7659,47539,00083,6304,600175,069
2018-01-09TMG73.6374.4573.6373.820.371,371,38611,22273.7673.85865,786105,505228,50032,1518,29841,60064,78440024,362
2018-01-08TMG73.9574.0072.9673.45-0.431,124,3108,77573.4473.51747,42863,578130,80023,3634,83036,90098,71360018,098
2018-01-05TMG72.7573.9372.2573.881.271,138,4578,79273.8173.89649,37177,884141,20023,9493,47792,600134,52020015,256
2018-01-04TMG71.8772.7971.86572.610.951,014,7188,12072.5472.62644,97464,444142,78322,9102,85959,30063,00410014,344
2018-01-03TMG71.5471.8071.0571.660.16951,5397,30971.6071.68633,48154,528140,00015,5962,11050,60047,0241008,100
2018-01-02TMG71.2071.6870.7071.500.26744,2576,45771.4571.54505,66238,66776,80014,5991,45239,50055,07812,499
2017-12-29TMG71.9072.1170.8971.24-0.61754,7725,59471.2471.30532,40727,96997,70020,5292,14032,10029,15960012,168
2017-12-28TMG72.2372.2371.3771.85-0.26913,3457,61471.8372.00609,27233,098100,40014,3045,77034,90094,00110021,500
2017-12-27TMG72.7372.7772.0472.11-0.89950,4827,88372.0372.16653,62744,407125,20016,7742,12456,20042,0384009,712
2017-12-22TMG73.6773.9872.8973.00-0.62419,6763,82472.9473.03271,79023,78444,70029,2902,77119,70016,51360010,528
2017-12-21TMG73.7873.8473.0873.62-0.111,040,3447,70473.6173.77580,31735,309126,60049,4343,12638,400106,33640,50050059,422
2017-12-20TMG73.5074.3073.4673.730.17922,5557,22573.6873.75537,03833,316131,40032,1483,09728,700136,59020019,766
2017-12-19TMG73.8174.31573.5073.560.251,271,8208,11373.5273.60875,99031,473141,60046,4894,13342,400101,2351,20026,400
2017-12-18TMG72.3673.8472.2873.311.241,082,5949,12773.3173.33694,90855,878119,00052,7474,73062,70057,49310035,038
2017-12-15TMG70.7472.4270.7172.071.553,921,10712,29371.7572.123,257,08073,636243,683109,7157,53873,70097,44740057,608
2017-12-14TMG71.6471.9470.3370.52-1.051,441,50610,23670.5070.58856,77689,695198,40065,6764,29989,200107,34450029,616
2017-12-13TMG72.1672.6771.5271.57-0.661,191,0318,89271.5071.64796,35950,968110,30046,0984,42467,00096,87918,903
2017-12-12TMG72.1572.6572.0072.230.181,347,1818,54672.1172.23933,88688,145121,20067,5369,92350,00051,8411,20023,450
2017-12-11TMG72.4872.5071.6872.05-0.19941,6938,24272.0172.10619,10352,293106,00045,8999,91043,70043,7671,00020,021
2017-12-08TMG71.7972.4071.5572.240.701,052,6857,55172.2072.27768,57830,572120,60032,0551,72027,50050,38520021,075
2017-12-07TMG70.4971.8770.4571.541.211,230,7069,52871.4871.55830,90959,280181,50037,9087,42832,90052,16530028,316
2017-12-06TMG70.0671.2070.0270.330.011,096,5379,34370.2670.39754,87931,588100,10034,30876,76731,20024,8191,10041,776
2017-12-05TMG70.4470.9570.1770.32-0.111,820,64710,12670.2770.35901,50032,303583,24836,37864,98226,500150,44930024,987
2017-12-04TMG71.8872.0970.4370.43-1.121,219,6709,96170.3870.49806,25337,818122,60034,57879,93730,50062,36620045,418
2017-12-01TMG72.1972.1969.9071.55-0.821,845,42613,77971.5471.651,206,01099,940137,50083,550103,14270,50092,87110051,613
2017-11-30TMG71.2572.5071.1672.371.432,400,58512,23372.2072.421,825,25772,863234,28454,97663,31838,50077,58540033,402
2017-11-29TMG70.6371.3870.3170.940.501,773,6529,51270.8871.04859,532100,650653,91529,17237,96328,50047,6311,00015,189
2017-11-28TMG69.2270.5769.2270.441.431,539,22411,35370.4170.501,052,71342,259216,87551,49932,19033,90053,6843,30053,204
2017-11-27TMG68.9869.2968.5869.010.301,536,5009,95168.6968.791,037,80467,075173,20041,72275,03431,40084,51530025,450
2017-11-24TMG68.5469.0668.5068.710.49685,6885,25568.6968.79421,80748,35093,80029,17414,7894,80055,25610017,612