Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-30	C	TRYP				0.06				0.06	0.06
2024-04-29	C	TRYP	0.06	0.06	0.06	0.06		65,010	2	0.06	0.07	65,000									10
2024-04-26	C	TRYP	0.065	0.065	0.06	0.06	-0.005	434,623	24	0.06	0.07	430,348						2,000			2,077
2024-04-25	C	TRYP	0.065	0.065	0.065	0.065	0.005	178,141	15	0.065	0.07	176,000									2,135
2024-04-24	C	TRYP	0.065	0.065	0.06	0.06	0.005	1,031,588	47	0.06	0.07	1,015,910						12,000			3,678
2024-04-23	C	TRYP						830	2	0.05	0.06
2024-04-22	C	TRYP	0.05	0.05	0.05	0.05	-0.005	4,600	5	0.05	0.065	450			3,000
2024-04-19	C	TRYP	0.055	0.06	0.05	0.05	-0.005	24,650	12	0.05	0.065	11,200			7,000			6,000			450
2024-04-18	C	TRYP	0.05	0.06	0.05	0.055		104,900	11	0.05	0.07	87,500			1,000			16,000			400
2024-04-17	C	TRYP	0.05	0.055	0.05	0.05		6,150	5	0.05	0.06	4,050			2,000
2024-04-16	C	TRYP	0.05	0.05	0.05	0.05		1,500	2	0.05	0.06	1,500
2024-04-15	C	TRYP						1,706	4	0.05	0.06										1,000
2024-04-12	C	TRYP	0.045	0.055	0.04	0.04	0.005	661,750	21	0.05	0.06	642,750	12,000				3,000	3,000			500
2024-04-11	C	TRYP	0.03	0.035	0.03	0.035	0.01	8,150	7	0.04	0.045	7,150						1,000
2024-04-10	C	TRYP	0.025	0.025	0.025	0.025	-0.01	1,001	2	0.025	0.035	1,000									1
2024-04-09	C	TRYP	0.03	0.04	0.025	0.025		41,190	12	0.025	0.045	37,015	2,000					1,000			1,100
2024-04-08	C	TRYP						1	1	0.02	0.03
2024-04-05	C	TRYP				0.025				0.02	0.03
2024-04-04	C	TRYP	0.025	0.04	0.025	0.04	0.01	3,929	7	0.02	0.04	2,355						1,000			318
2024-04-03	C	TRYP	0.03	0.03	0.03	0.03	0.005	66,550	20	0.03	0.05	61,795	1,000		1,000			2,000			255
2024-04-02	C	TRYP						825	2	0.025	0.03	325
2024-04-01	C	TRYP	0.025	0.025	0.025	0.025		22,001	7	0.025	0.03	20,000						1,000			1
2024-03-28	C	TRYP	0.02	0.025	0.02	0.025		27,445	9	0.02	0.03	14,945			6,000			6,000			500
2024-03-27	C	TRYP	0.02	0.02	0.02	0.02	-0.005	2,020	3	0.025	0.03	520			1,000
2024-03-26	C	TRYP	0.02	0.02	0.02	0.02	-0.005	2,000	2	0.02	0.03		1,000		1,000
2024-03-25	C	TRYP						445	4	0.025	0.03	20
2024-03-22	C	TRYP				0.025				0.02	0.03
2024-03-21	C	TRYP	0.02	0.025	0.02	0.025	0.005	53,505	13	0.02	0.03	27,300	1,000		9,000		2,000	13,000
2024-03-20	C	TRYP	0.02	0.02	0.02	0.02	-0.005	11,070	9	0.02	0.025	6,000					4,000	1,000
2024-03-19	C	TRYP	0.02	0.02	0.02	0.02	-0.005	3,000	4	0.02	0.03				1,000			1,000			500
2024-03-18	C	TRYP	0.02	0.03	0.02	0.03	0.005	19,331	12	0.02	0.03	6,000			2,000			11,000			331
2024-03-15	C	TRYP	0.025	0.025	0.02	0.025		96,196	16	0.02	0.03	72,000	1,000		11,000			11,000			500
2024-03-14	C	TRYP	0.025	0.025	0.025	0.025		6,503	5	0.025	0.03	5,500						1,000			3
2024-03-13	C	TRYP	0.025	0.025	0.02	0.02	-0.01	7,221	6	0.025	0.03	6,101	1,000								120
2024-03-12	C	TRYP	0.02	0.025	0.02	0.025	-0.005	5,171	7	0.02	0.03	536			3,000			1,000			500
2024-03-11	C	TRYP	0.035	0.035	0.03	0.03	-0.005	39,200	7	0.02	0.03	37,500	1,000								700
2024-03-08	C	TRYP	0.03	0.035	0.02	0.035	0.01	21,259	19	0.02	0.035	16,399						4,000			860
2024-03-07	C	TRYP	0.03	0.03	0.02	0.03	-0.005	143,027	24	0.02	0.03	120,005	6,000		5,000			8,000			3,947
2024-03-06	C	TRYP	0.02	0.035	0.015	0.035	-0.005	152,399	19	0.02	0.035	143,535	3,000				2,000	2,000			1,864
2024-03-05	C	TRYP	0.015	0.04	0.01	0.04		12,638	7	0.015	0.04	11,000									1,538
2024-03-04	C	TRYP				0.04				0.005	0.055
2024-03-01	C	TRYP				0.04				0.005	0.005
2024-02-29	C	TRYP				0.04				0.005	0.055
2024-02-28	C	TRYP				0.04				0.005	0.055
2024-02-27	C	TRYP				0.04				0.005	0.055
2024-02-26	C	TRYP				0.04				0.005	0.055
2024-02-23	C	TRYP				0.04				0.005	0.055
2024-02-22	C	TRYP				0.04				0.005	0.055
2024-02-21	C	TRYP				0.04				0.005	0.055
2024-02-20	C	TRYP				0.04				0.005	0.005
2024-02-16	C	TRYP				0.04				0.005	0.055
2024-02-15	C	TRYP				0.04				0.005	0.055
2024-02-14	C	TRYP				0.04				0.005	0.055
2024-02-13	C	TRYP				0.04				0.005	0.055
2024-02-12	C	TRYP				0.04				0.005	0.055
2024-02-09	C	TRYP				0.04				0.005	0.005
2024-02-08	C	TRYP				0.04				0.005	0.055
2024-02-07	C	TRYP				0.04				0.005	0.055
2024-02-06	C	TRYP				0.04				0.005	0.055
2024-02-05	C	TRYP				0.04				0.005	0.055