14:09:48 EDT Mon 22 Apr 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-NEO ATS
2019-04-18TBYL3.903.903.853.87-0.0332,776693.873.8830,9761001001,600
2019-04-17TBYL3.883.903.853.900.0336,7701273.893.9030,9702102,000903,500
2019-04-16TBYL3.803.873.803.870.0715,333563.863.8812,86510031652,200
2019-04-15TBYL3.833.833.803.820.0113,975353.803.8313,575200100100
2019-04-12TBYL3.833.853.803.8130,435883.813.8321,3001,100200205157,300
2019-04-11TBYL3.903.903.803.81-0.0928,7631043.803.8121,8001,1001,000400113504,300
2019-04-10TBYL3.873.903.873.900.0326,589393.883.9217,3008001,4902005,7991,000
2019-04-09TBYL3.903.903.873.87-0.0313,293333.873.9012,65340600
2019-04-08TBYL3.903.903.883.900.0130,194623.913.9229,57255067500
2019-04-05TBYL3.903.903.883.8969,7751003.893.9056,6605016512,900
2019-04-04TBYL3.903.923.883.89-0.0128,605463.883.9011,7852,8008,2205,800
2019-04-03TBYL3.953.953.873.90-0.0560,201823.883.9126,22990013,80016,1723,100
2019-04-02TBYL4.114.143.953.95-0.2040,758973.933.9627,7682,7002001,6908,400
2019-04-01TBYL4.194.254.114.14-0.0226,970484.104.1521,5501,0001,0002,300520600
2019-03-29TBYL4.264.264.134.15-0.0917,995814.144.169,3556001,5503,7001902,600
2019-03-28TBYL4.074.254.064.240.2084,5612384.224.2451,5218,4006,9205,3001352,8003,2856,200
2019-03-27TBYL4.034.073.984.040.0461,6561844.044.0548,8224,3821,3251,1001,3001274,600
2019-03-26TBYL3.994.013.984.0018,332313.994.0015,3821,300900250500
2019-03-25TBYL4.054.063.974.00-0.0336,6241213.994.0032,450672,2071,900
2019-03-22TBYL3.944.033.864.030.0956,5034134.004.0341,9501006,7003001,6535,800
2019-03-21TBYL3.933.973.903.940.0527,1461123.933.9422,5727015733,300
2019-03-20TBYL3.843.993.823.890.0673,8061463.873.9469,7329005001001006741,800
2019-03-19TBYL3.843.853.823.83-0.0236,5701043.823.8426,7501,2001,125907004,8051,900
2019-03-18TBYL3.853.873.843.850.0145,6921473.843.8733,6233,6003,8001001,1004693,000
2019-03-15TBYL3.843.853.803.8453,663943.833.8451,435278501,900
2019-03-14TBYL3.933.983.663.84-0.1179,0042243.843.8553,8448,2009,4357007001001,1254,900
2019-03-13TBYL4.044.073.913.95-0.0677,9811893.934.1069,3303,2001,7063001,5451,900
2019-03-12TBYL3.814.063.814.010.0856,2301673.964.0550,7321,4002009982,900
2019-03-11TBYL3.923.993.883.93-0.0529,8261443.873.9427,4143002003121,600
2019-03-08TBYL4.024.173.833.98-0.0492,6821873.984.0082,6531,4001201,2002,9004094,000
2019-03-07TBYL4.034.064.024.050.025,950254.024.084,600500250600
2019-03-06TBYL4.084.124.024.03-0.0633,942774.024.0923,4775,4002,9652,100
2019-03-05TBYL4.064.144.064.090.0131,482544.064.106,65010023,500321,200
2019-03-04TBYL4.164.164.034.09-0.0757,340744.044.1046,8327003,224306,054500
2019-03-01TBYL4.144.184.074.140.0632,7981054.134.1725,3208003,7382,040900
2019-02-28TBYL4.104.114.084.08-0.027,060284.084.116,20060800
2019-02-27TBYL4.094.124.084.10-0.0335,613684.104.1324,7008007001078,906400
2019-02-26TBYL4.124.134.084.1352,042974.114.1648,7863801,2761,600
2019-02-25TBYL4.194.194.124.13-0.0379,3371124.124.1528,60510,12531,4079,200
2019-02-22TBYL4.094.194.094.160.07137,8901474.104.20120,0401,0002,3007,5507,000
2019-02-21TBYL4.184.194.064.09-0.08133,8111284.084.0973,6955,5003,41651,200
2019-02-20TBYL4.244.294.174.17-0.0620,259664.174.2015,9361,4231002,800
2019-02-19TBYL4.304.304.194.23-0.06129,9812014.214.2453,5263,60064,905507,900
2019-02-15TBYL4.304.304.284.29-0.0113,710814.284.327,6101,9001,0001,2001001,900
2019-02-14TBYL4.294.304.284.3088,0971454.284.3229,4723,90049,880702,000500752,200
2019-02-13TBYL4.384.384.294.30-0.0864,026674.294.3050,5753411013,100
2019-02-12TBYL4.374.414.354.380.015136,745724.374.3813,95020050,20010079571,500
2019-02-11TBYL4.454.454.284.365-0.06544,5101764.324.3935,50650725405,7892,400
2019-02-08TBYL4.294.464.244.430.1743,0962254.414.4635,570100800503764005,800
2019-02-07TBYL4.394.394.244.26-0.0442,5151104.234.2519,9601155,7402,00013,4001,300
2019-02-06TBYL4.084.504.014.300.2993,6063174.264.3370,9923,5002,5745011,1905,300
2019-02-05TBYL4.044.084.004.01-0.0412,395524.014.049,4651,0301001,800
2019-02-04TBYL4.104.103.854.05-0.1049,3832304.014.0944,4749752701,0642,600
2019-02-01TBYL4.204.214.064.15-0.0540,4642314.124.2235,2805241502004103,900
2019-01-31TBYL4.104.254.024.200.0988,0182464.184.2374,9761,30026110068110,700
2019-01-30TBYL4.034.124.014.11-0.0160,8051454.084.1052,6905352807,300
2019-01-29TBYL3.884.123.854.120.2854,9571464.124.1348,937101502605,600
2019-01-28TBYL3.673.963.663.840.1672,2522303.823.8464,3472,0002556505,000
2019-01-25TBYL3.623.703.623.680.0725,932323.673.7123,800821,950100
2019-01-24TBYL3.603.623.583.620.029,408373.603.647,00090078501,080300
2019-01-23TBYL3.623.663.603.61-0.019,450293.563.646,755150451,5001,000