Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:55:49 EDT Fri 03 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-02TNPI21.3921.5321.1421.380.011,491,6558,63621.2721.401,003,591133,41497,82235,80010,216131,27015,77027,867
2024-05-01TNPI21.0521.7420.8621.370.362,134,65413,61321.3121.481,372,314108,967134,18843,38722,079218,23631,800159,7871,700
2024-04-30TNPI20.5421.1320.5221.010.441,761,74310,26621.0021.121,204,96697,90085,20460,81516,248161,10123,90071,122100
2024-04-29TNPI20.6120.8920.5320.570.071,611,4139,44220.5420.631,124,73887,36679,04362,34617,608126,55222,32665,294400
2024-04-26TNPI20.6820.89520.4420.50-0.171,983,4999,14220.4520.711,489,474109,43755,65945,98720,955169,16118,60654,509
2024-04-25TNPI21.2321.3020.6320.67-0.791,891,4139,80920.6620.821,153,156204,07880,01851,1698,666180,60523,670137,965
2024-04-24TNPI21.3721.8021.3621.46-0.051,311,4185,15121.4021.59437,90540,57746,99221,1126,839683,9609,26352,164
2024-04-23TNPI21.0921.6721.0921.510.391,295,7947,37721.4121.54882,11454,78055,05326,41414,711148,99816,49173,670
2024-04-22TNPI20.7921.1420.5421.120.381,744,30110,08021.0021.15928,25780,85374,56554,00021,609379,90130,995149,215500
2024-04-19TNPI20.8421.1220.6820.74-0.252,633,67812,40720.7020.951,862,053100,28181,65958,51316,681360,04144,64976,610700
2024-04-18TNPI21.1621.2220.7120.99-0.051,811,06010,65820.9221.091,165,15683,67391,40457,92331,072210,10535,25173,404100
2024-04-17TNPI21.3721.7520.9721.04-0.241,295,0739,34521.0021.16820,98765,82582,22638,63811,846149,01816,21585,697100700
2024-04-16TNPI21.6121.6121.2121.28-0.441,785,6459,20221.2521.44956,48482,79974,97841,96915,864170,84829,669248,349800
2024-04-15TNPI21.9521.9921.3621.72-0.421,142,3377,44421.6121.80777,59156,14059,36141,11313,00993,56020,68266,130
2024-04-12TNPI22.3622.7321.9522.14-0.241,371,1048,29022.1022.23942,27971,50482,14224,21812,819136,48616,29043,614
2024-04-11TNPI22.5922.9522.2822.38-0.081,451,3959,88722.2822.39903,59043,889107,20532,11313,500240,60723,54348,398700
2024-04-10TNPI22.2422.50521.8722.46-0.041,755,41110,12922.2422.551,055,31973,406125,22738,61210,364276,33322,700101,699
2024-04-09TNPI22.1622.6022.0522.500.211,394,1859,44522.4222.58888,07048,619123,00094,21214,069103,23928,28054,796200
2024-04-08TNPI22.3422.4222.0722.29-0.011,182,8676,76022.2022.30692,69560,54968,95045,66414,113119,42623,702115,040
2024-04-05TNPI22.2522.48522.0322.30-0.131,714,31010,94022.2022.381,007,362100,73297,97634,26830,035251,88239,70286,753
2024-04-04TNPI23.0023.1222.2222.43-0.461,513,78010,20122.3322.47982,44884,398106,13040,99113,089154,21123,80280,207200
2024-04-03TNPI22.7822.9722.5622.890.081,381,9497,56422.8122.97977,94857,96453,39334,17710,73479,30715,22172,104
2024-04-02TNPI22.5022.8422.3322.810.201,390,2948,62422.6822.84847,16943,50752,71746,96417,322140,46819,271162,086600
2024-04-01TNPI21.9922.6721.9922.610.481,033,8296,84422.3922.63671,05139,87883,15233,77913,18270,56214,67874,850500
2024-03-28TNPI22.2522.3321.9422.13-0.221,858,4039,79822.1022.201,145,806158,011127,02861,77722,656152,95044,39430,00082,414300
2024-03-27TNPI21.6722.5021.6722.350.571,959,0269,09622.3022.401,296,083102,168101,18743,50013,725159,56828,901170,610
2024-03-26TNPI21.0921.9620.6321.780.783,496,11917,24321.7521.801,982,528169,735183,09979,84036,943404,16953,804344,4871,500
2024-03-25TNPI22.3922.6020.0621.00-1.656,291,90528,13620.9821.053,271,844544,960275,67094,44542,384839,77682,678579,1251,800
2024-03-22TNPI22.6422.8722.4822.650.051,403,7156,47022.6222.70937,53277,10588,70455,1469,41690,74615,60180,342
2024-03-21TNPI22.5822.7322.3722.600.04914,0976,21222.5722.71587,10746,72171,61933,08112,73092,3379,90041,264500
2024-03-20TNPI22.2022.5822.1922.560.531,526,2079,73022.5322.59914,16572,90572,53751,21622,765246,30840,42471,450
2024-03-19TNPI21.8822.4321.8822.030.121,695,98410,18622.0222.141,026,581124,48071,47848,23426,431203,76829,095117,396100
2024-03-18TNPI22.5522.5521.9021.91-0.691,875,20310,22621.9022.03931,05568,65580,42855,44616,646409,42153,301149,335
2024-03-15TNPI22.5622.8022.3122.600.012,676,7308,82522.5022.621,890,41650,702107,08445,65316,830428,85432,82481,9361,300
2024-03-14TNPI22.6322.7822.3322.59-0.071,638,38210,75122.5022.68931,817128,85895,76663,1069,859202,86650,642122,8901001,100
2024-03-13TNPI23.2323.2522.6322.66-0.631,412,3538,86722.6222.72849,07781,839109,25240,55216,415176,04228,09177,855200
2024-03-12TNPI23.9123.9923.0423.29-0.742,029,93812,17223.2723.341,222,034115,914113,67135,52023,224281,76242,251101,421500
2024-03-11TNPI23.6824.2323.6524.030.311,401,4618,50723.9424.11917,90066,29853,29323,54010,885239,67015,99642,281
2024-03-08TNPI23.7923.8423.4123.72-0.011,678,7958,80223.6523.791,172,56752,37498,80931,60017,560183,92823,10182,476
2024-03-07TNPI23.0423.7722.9623.730.772,114,1189,99523.6023.741,253,130108,282168,83650,08823,048352,47040,20068,354400
2024-03-06TNPI22.8123.0922.7122.960.311,194,8077,69522.9123.03768,04646,88270,87537,62715,152155,46914,27868,514
2024-03-05TNPI22.8122.9922.4522.65-0.241,580,0699,40722.5522.691,003,79369,998105,42455,09961,949168,37135,17657,528200
2024-03-04TNPI22.8423.0022.5022.89-0.011,597,4689,76122.8523.00963,16189,286102,25239,29112,539155,16335,766130,153100
2024-03-01TNPI23.1523.3522.8722.90-0.101,714,72810,89222.9023.11954,687105,164107,51541,14520,932237,38419,415156,7471,800
2024-02-29TNPI23.1223.3522.9923.00-0.033,792,7659,70623.0023.123,120,60898,440113,96952,73918,674250,03031,44573,542900
2024-02-28TNPI23.0923.5122.9823.03-0.071,090,9925,89822.9823.20660,047108,27555,22628,20811,666101,98330,27167,3971,500
2024-02-27TNPI23.3423.8323.0823.10-0.212,928,45212,19023.0823.211,570,080111,50096,83663,69121,853548,41694,351268,405500
2024-02-26TNPI23.0523.3622.7623.310.252,054,15711,25023.2423.401,299,28860,78993,56047,50914,235333,73917,55042,90096,967400
2024-02-23TNPI23.5224.0622.9723.06-0.741,900,24311,12423.0523.251,165,67392,697108,53051,69025,358256,01227,03213,300127,7791,200
2024-02-22TNPI24.0024.44523.2623.800.091,558,92110,05223.6923.901,001,594104,08093,54028,33712,370142,2418,152131,1852,500
2024-02-21TNPI23.6724.0623.6723.710.11810,3655,88223.7023.80538,69142,94555,01921,28010,593105,8614,10426,578800
2024-02-20TNPI23.9624.2823.4623.60-0.401,171,5388,51123.5823.75662,34082,68173,73939,31719,125118,97014,050120,508
2024-02-16TNPI23.9124.0623.7824.00-0.06878,7185,89123.9024.09534,02848,17973,34518,6149,41192,01713,00968,950100
2024-02-15TNPI24.0624.2923.9624.060.231,149,2847,63324.0024.14680,61994,49173,92045,08819,850154,20014,30151,601300
2024-02-14TNPI23.3824.0523.2523.830.392,010,69611,72223.7223.911,134,522171,87491,83746,42429,442265,200155,30794,695800
2024-02-13TNPI23.0323.4622.8823.44-0.022,115,39510,77923.1123.501,073,254134,76883,94069,37920,093340,285120,077205,8561,0003,100
2024-02-12TNPI23.0523.6023.0423.460.341,206,9767,63123.3023.55800,99673,95673,45940,81212,249139,82818,80126,047400
2024-02-09TNPI23.1123.2222.9423.120.03909,2706,70523.1123.15586,89973,15144,64733,27710,718104,52912,90031,2181,700
2024-02-08TNPI23.9323.9323.0423.09-0.901,544,4139,64123.0523.35979,76289,974130,23263,83122,024128,50735,20168,7362,000
2024-02-07TNPI23.8224.1223.7323.990.09847,4335,51223.9024.07521,71464,36675,70124,29412,98154,1836,10161,162500
2024-02-06TNPI23.8223.9823.4423.900.081,240,8187,02623.8523.99771,24083,60874,07433,8279,42773,90021,577121,1301,100
2024-02-05TNPI24.8124.8123.7823.82-1.131,791,49211,19523.8023.971,036,190127,226129,76748,35720,301211,02323,600135,7092,100