12:39:04 EDT Tue 25 Jul 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
2017-07-24TMG59.6959.8759.2559.33-0.381,080,3437,85259.3259.41601,45959,522153,80037,6442,75236,300124,96610063,800
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
2017-07-10TMG59.7160.6059.5060.330.961,360,8169,22260.1560.40738,95758,369249,70044,0865,90828,80016,896400217,700
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
2017-06-23TMG59.5860.1059.3959.770.201,649,97712,17659.6559.82924,273102,304253,20027,5833,472123,00081,545200134,400
2017-06-22TMG59.1759.7458.8159.570.261,398,27210,46959.5459.60818,13890,054176,30048,65611,19479,60039,330800134,200
2017-06-21TMG59.2659.7358.9559.310.311,992,63612,52059.2459.331,053,202113,470478,70034,9645,653118,20042,847300145,300
2017-06-20TMG58.6259.1558.5359.000.181,438,59911,00558.9959.07798,65851,290276,40039,8306,84785,80059,274400120,100
2017-06-19TMG57.9658.9057.8058.821.522,163,61311,00458.8258.841,197,632102,030661,24023,2453,54921,70062,61710087,500
2017-06-16TMG59.8659.9857.1257.30-2.734,679,53117,14157.2757.673,700,835145,877409,50053,0607,636112,40076,023800170,700
2017-06-15TMG59.6860.1559.0360.030.041,817,81812,57960.0060.071,253,717101,770169,90025,0982,595116,80048,63830099,000
2017-06-14TMG60.9361.0059.6059.99-0.932,235,84812,68659.9860.111,294,00285,943473,60046,9107,252142,30065,2411,20093,000
2017-06-13TMG61.0261.6860.6660.92-0.062,397,29611,35160.8760.951,179,50983,350878,14032,2416,00790,60036,74910075,200
2017-06-12TMG61.0562.1060.7960.98-0.221,781,18511,76460.9861.101,025,300136,131300,10035,7606,372159,40025,42292,700
2017-06-09TMG61.5161.5160.7461.20-0.051,493,56110,66261.1761.221,051,11196,083118,10027,8452,495115,10012,34770,180
2017-06-08TMG61.9361.9361.0561.25-0.911,406,1629,94961.1661.32930,88781,544162,50031,7503,14688,00036,83540070,900
2017-06-07TMG61.6062.5061.3562.160.561,338,47410,01862.0562.35814,27366,893207,70033,7154,06682,50059,32720069,800
2017-06-06TMG61.5162.0061.1461.60-0.441,350,70911,12861.5861.66934,49969,191127,50037,6513,08375,80023,18520079,600
2017-06-05TMG62.6162.6861.9062.04-0.561,220,6918,03562.0062.04893,52567,810113,50018,5232,90456,70023,62930043,800
2017-06-02TMG62.3262.8061.5462.600.331,945,85411,31362.5562.611,075,06397,212445,77237,5922,46967,30047,441100172,905
2017-06-01TMG60.8962.6660.5262.271.802,255,91014,63962.2362.281,441,690111,381313,00051,8445,998125,300132,29725,00020048,900
2017-05-31TMG60.6660.9759.6060.47-0.272,682,36512,90060.4560.481,965,486106,177269,30043,8836,772138,00073,44730076,200
2017-05-30TMG60.2061.0560.2060.740.601,564,50311,80460.6760.74992,707104,648179,80025,4232,917133,90041,10820083,800
2017-05-29TMG60.4862.0559.7660.14-0.40505,2853,76559.9860.15264,21618,35587,98411,9531,62038,60064,15710018,200
2017-05-26TMG60.3160.6059.9460.540.28899,4137,06360.5460.59508,71064,114124,60027,1512,07680,30059,16290032,400
2017-05-25TMG60.3160.5259.5760.260.151,706,03711,52260.2560.301,110,30588,150224,20040,0694,613112,90052,60010073,100
2017-05-24TMG60.7160.9060.0360.11-0.801,513,0028,85460.0860.13805,82294,393342,80021,0953,88695,60050,72898,678
2017-05-23TMG60.9661.6860.9160.91-0.161,342,5049,56460.9061.00825,50280,778190,80041,5204,18879,50045,21650074,500
2017-05-19TMG60.4761.7460.3061.070.731,845,30012,14561.0661.151,181,259101,214343,30052,4873,218104,70026,72210030,300
2017-05-18TMG59.9960.8559.5860.340.202,020,92315,08560.3160.351,153,355110,440364,60054,0103,518142,900121,10030070,700
2017-05-17TMG61.4861.7260.0460.14-1.862,103,62815,21860.1460.161,262,150129,087332,700112,4388,430126,20076,12320056,300
2017-05-16TMG62.6762.9361.9962.00-0.542,333,65014,09662.0062.051,138,36691,427810,30059,9134,50892,90072,03630063,900
2017-05-15TMG61.9862.9461.7962.540.881,995,71013,36162.5162.581,144,577107,285304,50973,6382,920102,80078,481200181,200
2017-05-12TMG61.2062.6661.2061.660.492,335,50215,84261.6061.711,336,275182,182390,40084,3968,186130,800129,56373,600
2017-05-11TMG60.5162.2960.3061.172.825,668,71725,62661.1761.212,391,233264,1382,412,695140,11325,599158,500182,2391,90091,200
2017-05-10TMG58.7359.0358.3358.35-0.552,259,08911,94558.3558.551,129,326123,170639,70061,50510,604114,600119,4842,90054,000
2017-05-09TMG58.3158.9457.8958.900.791,487,13410,97658.8958.92899,03977,257231,80072,2584,199101,10069,58131,600
2017-05-08TMG58.0458.4757.9658.110.341,315,8226,40158.1058.14611,39456,144477,20030,3263,62042,40079,33830014,700
2017-05-05TMG58.0058.4257.6357.77-0.281,352,5898,16257.7657.80754,62873,500213,00056,9588,88570,300107,21847,2001,60019,100
2017-05-04TMG57.3758.4457.2058.050.702,050,21612,11858.0458.081,166,747105,660326,200103,28523,622110,800125,1028,70079,600
2017-05-03TMG56.8057.8056.7957.350.381,888,81210,27157.3457.351,139,135103,700251,00050,0164,17895,800176,78360067,600
2017-05-02TMG57.6557.9055.8356.97-0.452,833,51418,14456.9657.021,718,213200,400445,10083,5459,893128,300224,16370023,200
2017-05-01TMG57.1157.6957.0057.420.401,463,27110,82457.4057.43802,64292,205261,60063,0495,422113,400102,25320022,500
2017-04-28TMG56.7057.2256.2857.020.631,843,26011,97357.0257.031,168,408168,800248,60058,0707,10985,60093,77312,900
2017-04-27TMG55.0756.5055.0756.390.781,459,9239,63656.3856.42937,513108,647187,75544,1902,584115,70052,03411,000
2017-04-26TMG56.1856.9855.5955.61-0.681,621,69211,63255.5755.61933,335123,700311,90047,79413,483122,10044,7801,30023,100