23:45:13 EDT Wed 15 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
2024-05-15TPRYM2.392.502.392.460.10720,6701,9752.392.48406,84874,28210,8503,0001,614117,90025,80064,800
2024-05-14TPRYM2.242.392.232.360.12480,3941,5302.342.39275,10421,36145,90015,7004,10124,00043,45448,128
2024-05-13TPRYM2.192.242.132.240.06380,7281,0042.212.24178,05614,70014,61823,30048816,00028,07793,669
2024-05-10TPRYM2.172.202.132.18-0.02111,6363992.102.2037,9542,30012,5001,900603,90812,70012,414
2024-05-09TPRYM2.152.252.102.200.053,647,3024032.172.2096,9204,11714,11320,1003,488,20016,0002,614
2024-05-08TPRYM2.122.182.052.151,169,1723532.132.181,141,3552,0006,8001,9002,20012,500995
2024-05-07TPRYM2.062.152.052.150.08140,5855422.052.1543,1483,80024,2258,6006,50023,50022,112200
2024-05-06TPRYM2.102.122.032.070.07234,2934762.062.09163,4933,00011,7004,400154,50021,10019,474
2024-05-03TPRYM2.012.071.952.00-0.061,351,2851,0062.002.12320,934814,90043,6661,40010,82325,10041,40064,632
2024-05-02TPRYM2.152.182.042.06-0.12159,6884572.012.1876,07511,23115,7002005,10018,70018,000
2024-05-01TPRYM2.152.242.142.180.03677,1375772.112.24620,1044,6004,0001,30010018,80012,1009,620
2024-04-30TPRYM2.252.252.122.15-0.10332,3968582.152.23251,71115,10020,0621,4001,25014,50025,1002,854200
2024-04-29TPRYM2.302.342.242.25-0.0475,7782772.252.2841,0062,70010,800500404,50015,300782100
2024-04-26TPRYM2.272.352.262.29187,3065632.222.3571,93728,9006,5001,90010022,20024,10027,663
2024-04-25TPRYM2.212.332.182.290.05219,9025052.262.33162,5116,9237,0002,2001009,90030,100970100
2024-04-24TPRYM2.262.332.232.24-0.03132,1613822.232.3068,33922,3003,0102,20030315,70018,6911,413100
2024-04-23TPRYM2.232.322.212.27-0.03291,1036032.272.32159,70427,10021,6862,80020125,70047,8005,812
2024-04-22TPRYM2.352.402.242.30-0.14468,4551,1102.252.30227,20518,90047,2023,00020044,834108,10112,893
2024-04-19TPRYM2.352.442.3252.440.09738,4667172.392.44561,58763,12336,1833,700508,60015,00011,972
2024-04-18TPRYM2.282.382.252.350.07308,5286362.332.35214,87016,40025,6001,2005010,80028,70010,802
2024-04-17TPRYM2.302.342.232.280.01381,8578032.282.32264,18122,17329,7231,60023312,80037,6009,652
2024-04-16TPRYM2.192.272.172.270.05161,7753592.202.3298,9473,80020,4003,2001005,50022,1016,956300
2024-04-15TPRYM2.192.302.132.220.03426,2099172.182.30239,89317,73443,4154,80015043,00058,7009,774100
2024-04-12TPRYM2.252.332.102.19-0.06643,4419152.102.19316,33122,92347,326152,80020013,60038,60031,211
2024-04-11TPRYM2.162.252.162.250.04245,9451952.182.25190,2801,4006,90025,1002453,90010,2034,292
2024-04-10TPRYM2.252.252.112.21-0.07167,7063702.192.2490,4037,10022,2906,9852004,80017,20013,828
2024-04-09TPRYM2.252.342.202.280.03196,4895672.252.30118,19614,00019,5361,5001666,00023,1006,388
2024-04-08TPRYM2.262.392.202.25-0.09329,2238332.242.26188,43527,71543,5006,40010027,20026,5006,700
2024-04-05TPRYM2.312.382.252.340.02192,5905072.312.34119,0946,60331,8005,3001993,50022,1003,379
2024-04-04TPRYM2.312.332.252.32-0.07115,2334812.272.3365,6421,40011,1751,70035011,10021,6001,865
2024-04-03TPRYM2.272.392.262.390.10307,8706992.312.40149,23917,80028,3123,10038139,90049,20010,688100
2024-04-02TPRYM2.162.302.152.290.10200,6294432.252.29102,20419,84013,64670065012,90020,50023,854
2024-04-01TPRYM2.232.232.122.19105,3943022.132.1973,0462,6007,9001,3002,50016,5011,344200
2024-03-28TPRYM2.112.242.102.190.0395,2052712.172.2345,97113,30214,9668002,70015,7001,666
2024-03-27TPRYM2.192.192.082.160.07126,2233162.082.1979,9885,20016,722400628,30013,9001,530
2024-03-26TPRYM2.172.232.052.09-0.07201,3745182.052.20139,7155,50013,8001,6005407,30022,6004,748
2024-03-25TPRYM2.122.252.122.16-0.03362,8267702.002.25244,2419,1007,9244,9009024,90016,60042,941
2024-03-22TPRYM2.152.232.102.19-0.06100,1872602.142.4049,7381,90026,3201,5006,60011,625501
2024-03-21TPRYM2.242.282.142.25195,4967172.002.28122,1472,60016,60022,1004748,10020,2003,230
2024-03-20TPRYM2.032.252.022.250.13345,6381,0642.142.27148,67121,70093,1893,20085125,10044,0457,791300
2024-03-19TPRYM2.212.212.092.12-0.10205,6725392.082.12138,56311,90022,2201,9003016,20013,4001,340
2024-03-18TPRYM2.372.372.202.22-0.10323,5216392.222.34218,78810,30033,6219,3001,43512,20029,4007,077
2024-03-15TPRYM2.322.402.292.32-0.081,106,2581,1262.302.38961,43816,70052,85613,20030014,40026,20013,727
2024-03-14TPRYM2.352.452.342.40-0.03251,5139472.232.40130,78822,30051,8001,4001,2408,60028,8105,972
2024-03-13TPRYM2.272.472.272.430.07745,7818772.202.45392,4376,23526,6975,900370263,31024,01018,500
2024-03-12TPRYM2.292.362.252.36-0.03163,5216922.282.3678,91112,6008,1493,8001,50011,10030,30116,048
2024-03-11TPRYM2.232.432.232.390.162,263,2582,3272.202.401,739,77373,50034,400232,8001,42959,700113,2005,520
2024-03-08TPRYM2.252.292.232.23-0.06151,0364082.232.30116,3425,80011,0008005,00010,5011,557
2024-03-07TPRYM2.292.352.232.29-0.0195,5333282.242.3359,6324,1006,4001,40011,90010,2001,722
2024-03-06TPRYM2.212.332.172.300.05341,4138732.252.32220,69518,32043,1822,20055015,20036,1004,835
2024-03-05TPRYM2.322.372.162.25-0.07963,3235992.242.25886,2358,90026,6531,800146,40030,7002,041100
2024-03-04TPRYM2.252.352.212.320.10196,7545762.152.35115,71210,20035,8319001115,30019,5005,196
2024-03-01TPRYM2.132.342.092.220.09468,1591,3142.192.28253,69524,41554,15717,60091046,00049,00019,997
2024-02-29TPRYM1.872.151.872.130.13179,5267522.052.13106,75114,60016,9242,200108,10024,3004,836
2024-02-28TPRYM1.932.031.932.00100,7452911.972.0049,94510,2352,9009009,20014,8009,115
2024-02-27TPRYM1.882.001.882.00-0.0363,3352871.882.0031,9008,1007,3423003,4008,300983100
2024-02-26TPRYM1.922.031.922.030.07106,0253092.002.0347,7359,70710,1003,30013,10015,0005,280
2024-02-23TPRYM1.882.021.881.960.083,826,1056171.922.03482,66526,50017,37210,9004,5582,909,20049,500280,758
2024-02-22TPRYM1.951.951.811.88-0.01107,2281931.801.9477,8398,3006001,7001,20011,1656,324
2024-02-21TPRYM1.952.031.861.89-0.11425,4394781.862.04313,90521,8004,9002,9005019,82033,90021,314
2024-02-20TPRYM2.052.081.952.00-0.15115,6452971.952.0063,9809,7932,6007,6005,20018,1004,711
2024-02-16TPRYM2.012.151.982.150.12127,4622721.952.1964,0237,5002,7006,3005,5009,66624,521