16:03:16 EDT Sun 24 Mar 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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-Aequitas NEO
2019-03-22TAPHA13.2513.3312.6812.80-0.595,253,77413,67812.8012.833,057,111760,306814,844201,10125,53374,60018,638301,641
2019-03-21TAPHA13.3913.5913.0813.39-0.034,299,02510,84813.3913.432,444,184618,369717,281148,73313,76167,10032,937300256,360
2019-03-20TAPHA13.5513.7713.3113.42-0.295,858,14514,74713.4113.463,526,139791,004931,283162,85724,06970,20017,408335,185
2019-03-19TAPHA13.9314.1413.4213.710.0610,254,63523,22213.7013.746,416,0551,324,7031,453,292316,65040,374111,80054,880536,881
2019-03-18TAPHA12.7513.7412.7013.650.8311,731,30025,09213.6313.657,119,4921,491,0091,765,864414,50542,391136,00066,464695,575
2019-03-15TAPHA12.6512.8412.5012.820.174,470,74210,77512.7912.832,690,838549,065690,832127,43417,71590,30033,1663,500267,892
2019-03-14TAPHA12.6712.7812.5012.65-0.073,490,2649,51812.6012.682,082,929433,194585,72497,13417,18976,60017,311180,183
2019-03-13TAPHA12.9913.0812.6812.72-0.034,415,00711,75012.7212.752,540,064712,245656,403124,40414,20885,20035,8552,800243,828
2019-03-12TAPHA12.8513.1812.7512.75-0.234,295,79412,10812.7512.782,526,778540,569633,032169,77518,447103,40043,3389,500250,955
2019-03-11TAPHA12.8013.1312.6712.980.224,297,92210,79612.9813.012,495,467569,745687,504166,37023,57695,50021,245200238,315
2019-03-08TAPHA12.5012.8012.2912.76-0.156,802,98817,67512.7612.793,993,4601,007,030993,739322,10842,839111,90035,202296,710
2019-03-07TAPHA13.4913.5712.8012.91-0.637,247,67218,16712.8912.914,420,6641,084,9411,060,118235,87320,109110,10035,327280,540
2019-03-06TAPHA13.8414.0813.3913.54-0.327,284,60517,74313.5213.544,673,924912,015982,676246,39237,58881,00030,275200320,535
2019-03-05TAPHA13.7514.0313.6113.860.018,559,85417,94213.8213.865,229,7171,013,1211,307,606292,57841,146143,80036,787200494,899
2019-03-04TAPHA14.0014.2113.4713.850.379,607,72622,94813.8013.855,785,8011,377,4701,217,667468,12039,989139,300181,067398,312
2019-03-01TAPHA13.7113.8213.3313.48-0.166,291,37913,78713.4713.484,002,325816,476809,232184,36424,21390,60033,804330,365
2019-02-28TAPHA13.3913.8913.2813.640.279,293,94319,35613.6013.645,816,5261,265,9831,300,121388,43134,24177,90032,674378,067
2019-02-27TAPHA13.4913.6013.0713.37-0.145,900,86814,33613.3713.383,824,377838,758625,841227,39424,95972,60032,917254,022
2019-02-26TAPHA12.9913.5512.8613.510.788,999,70220,85513.5113.545,462,5231,297,4031,221,488360,11850,034148,70035,5193,500420,417
2019-02-25TAPHA13.2413.3112.6512.73-0.586,746,71217,01712.7212.733,930,3401,133,397915,579203,19835,57291,00032,666100404,860
2019-02-22TAPHA13.7813.9712.9613.31-0.4010,813,87725,04513.3013.356,340,4872,056,4661,385,429428,82433,384155,400126,921286,966
2019-02-21TAPHA13.5013.8613.4313.710.318,380,63819,66513.7113.735,072,4671,463,6861,084,533271,50144,389181,20026,609200236,053
2019-02-20TAPHA12.7813.4512.6313.400.639,706,65220,64113.3713.405,953,5901,565,1751,252,487359,45642,746116,10078,7181,800336,580
2019-02-19TAPHA12.6112.9512.5612.770.096,446,61315,50012.7712.803,865,8441,170,709902,758164,38230,59268,50045,4282,100196,300
2019-02-15TAPHA12.8913.1612.4012.680.6311,556,43224,67112.6812.707,321,9251,815,1961,416,837281,80449,303167,700125,235100378,332
2019-02-14TAPHA12.2512.3711.8512.05-0.105,503,90012,54512.0512.083,029,1461,101,924854,974178,90111,55182,10014,515230,789
2019-02-13TAPHA12.1812.5612.0312.150.1510,154,93722,65512.1512.205,832,7051,885,7061,424,819257,72928,372182,60063,756479,250
2019-02-12TAPHA10.8812.2010.7012.000.8816,480,17034,17911.9612.009,934,3432,755,0882,088,705566,82465,896184,100111,5151,100772,599
2019-02-11TAPHA12.3912.5911.0611.12-1.2111,906,25128,28011.1011.137,078,8802,138,0261,556,983379,07655,825156,600117,8933,400419,568
2019-02-08TAPHA12.8012.9412.1212.33-0.348,653,45120,18712.3012.335,460,7071,275,1541,139,416190,38446,88984,30036,3393,000417,262
2019-02-07TAPHA12.2613.1212.0312.67-0.1317,089,12036,08912.6712.6910,281,7293,020,8422,091,750550,80847,238216,000101,625600778,528
2019-02-06TAPHA13.2213.5812.5312.80-1.2718,108,78841,25012.7612.8011,174,5102,906,6442,224,962589,81579,395265,500111,304200756,458
2019-02-05TAPHA14.1414.3312.5214.07-0.1425,528,90266,52613.9814.0716,447,3373,611,0242,375,499792,754221,626388,400387,9285,8001,298,534
2019-02-04TAPHA13.2514.3713.1114.211.6226,379,73764,77214.2114.2217,410,3983,948,2502,896,544630,912121,415349,200181,5062,100839,412
2019-02-01TAPHA11.8513.0811.6612.591.1831,796,96771,56112.5912.6020,025,6264,784,0913,778,4761,160,908141,869331,200212,2712001,362,326
2019-01-31TAPHA10.1611.7410.0811.411.3623,297,84745,97711.4011.4114,013,8243,352,9623,223,550788,86561,464273,800127,8411,3001,454,241
2019-01-30TAPHA9.7310.229.6210.050.399,470,54718,22510.0510.095,865,3771,245,9641,351,474274,13319,006201,60041,814471,179
2019-01-29TAPHA9.8310.049.509.66-0.138,473,32517,8019.669.695,502,553911,5041,008,226176,31724,113418,10078,098100354,314
2019-01-28TAPHA9.379.989.279.790.3611,327,32122,1769.779.797,340,4591,120,6221,569,740236,02147,040376,20086,9672,200548,072
2019-01-25TAPHA9.399.669.259.430.198,503,16117,5349.439.455,138,813806,0361,339,413210,62742,395448,10073,717444,060
2019-01-24TAPHA9.229.409.1359.240.015,651,34013,2339.239.263,039,622567,354911,023168,97146,063529,60043,307300345,100
2019-01-23TAPHA9.259.679.069.23-0.2012,303,54425,2429.239.257,135,4891,711,1932,149,785381,24535,435294,10072,577523,720
2019-01-22TAPHA9.709.929.279.43-0.4915,454,97928,3469.439.439,548,3021,889,1572,335,228518,37158,141222,100115,510800767,370
2019-01-21TAPHA8.8510.068.639.921.0317,391,56625,9899.929.9411,751,8432,433,301771,701530,23438,945174,60054,4191,636,523
2019-01-18TAPHA8.688.898.288.890.297,809,08916,7428.848.894,695,700863,1531,314,531225,49226,945120,900105,948456,420
2019-01-17TAPHA8.588.768.508.60-0.205,790,45912,2298.588.603,558,250638,692962,287170,63319,363104,70021,184315,350
2019-01-16TAPHA8.939.108.618.80-0.067,809,78516,5588.798.804,709,633888,5721,095,114321,45121,907167,30025,726580,082
2019-01-15TAPHA9.339.438.768.86-0.4711,960,18423,3788.868.907,478,4581,344,9031,653,888373,63437,418188,70055,558200827,425
2019-01-14TAPHA9.249.489.069.330.1513,745,50427,9939.339.358,412,5551,636,3102,084,186478,87545,360299,10075,883713,235
2019-01-11TAPHA8.509.558.459.180.4728,726,41558,5149.169.1817,751,8873,404,6653,971,6441,174,197172,667424,800205,87411,1001,609,581
2019-01-10TAPHA8.809.238.488.71-0.2124,483,91446,5788.618.7114,429,3192,945,1533,699,924956,06495,339420,400382,9851,7001,553,030
2019-01-09TAPHA8.449.138.288.920.5213,886,68525,2238.928.968,182,0151,441,2262,191,663588,14345,392250,50084,5161,103,230
2019-01-08TAPHA8.728.738.068.40-0.1410,930,63719,1408.398.406,299,7911,242,8411,666,023514,83852,852196,000175,223783,069
2019-01-07TAPHA8.208.608.138.540.479,344,25616,0978.518.545,674,538812,7701,432,885333,68042,364245,20060,334300742,185
2019-01-04TAPHA8.178.278.038.070.045,916,29111,3338.078.093,500,937703,448831,269234,35331,220174,70043,270100396,994
2019-01-03TAPHA8.048.297.918.03-0.127,729,88313,5018.038.064,356,9681,107,8591,124,381407,78250,470158,50021,874502,049
2019-01-02TAPHA7.668.427.448.150.3014,116,08124,7308.158.188,225,7841,693,8962,149,865692,73570,485299,800122,012861,304
2018-12-31TAPHA8.128.327.657.85-0.6713,931,74325,6587.767.857,860,6541,630,4442,267,702666,318110,651415,800114,565865,609
2018-12-28TAPHA8.688.698.048.520.9531,171,72352,2558.528.5419,061,4813,711,1173,608,3721,698,281277,807680,200238,3423001,895,823
2018-12-27TAPHA7.667.857.247.570.0111,896,63320,4087.577.576,981,9941,363,0601,943,112740,11658,475137,90048,293700622,983