18:14:01 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-09-18TEXN0.981.000.930.97-0.02279,6022490.950.98185,1142,0006,34012,4795,5003,5002,16962,500
2019-09-17TEXN0.981.010.950.980.02250,1031820.981.00180,3585009,0004,5609,9005009,78535,500
2019-09-16TEXN1.011.020.960.96-0.02210,2482180.960.98138,6594,00015,8363,50011,8534,0006,94725,453
2019-09-13TEXN1.011.030.970.98-0.03552,9744420.971.01409,11480021,05835,00010,00060050275,900
2019-09-12TEXN1.071.101.011.01-0.05513,6478031.011.02309,85050045,27823,30012,30018,9008,11995,400
2019-09-11TEXN1.011.081.011.060.04246,6542251.061.09191,11040014,9003,2006,15044430,450
2019-09-10TEXN1.081.081.011.02-0.03375,6565481.001.04194,85514,30043,1027007,0509,10020,99985,550
2019-09-09TEXN1.101.101.011.05-0.02531,7824851.031.10400,23620031,8407,40015,60010060675,800
2019-09-06TEXN1.101.121.071.08-0.02442,7465111.071.10264,0917,00045,3002,0005,95017,0007,10594,300
2019-09-05TEXN1.211.211.101.10-0.11619,9886221.101.14325,1053,10039,52014,98912,30433,00075,970116,000
2019-09-04TEXN1.181.241.151.210.041,224,8588321.191.24839,7417,800104,3506,5008,00040,200149,36768,900
2019-09-03TEXN1.161.201.151.170.05453,8593931.151.18201,0059,00067,9221007,61611,40079,36677,450
2019-08-30TEXN1.091.171.081.120.02361,2174881.111.13199,19220069,3003,0008,45013,00037567,700
2019-08-29TEXN1.151.161.071.10-0.02562,8026241.081.11377,19820035,87312,3517,08528,20013,51588,380
2019-08-28TEXN1.161.211.071.11-0.041,278,0881,7171.111.15808,2567,80073,26514,70022,70032,50074,867244,000
2019-08-27TEXN1.051.151.0051.150.121,568,0841,6061.111.16972,87918,600156,12918,40016,54015,400127,896242,240
2019-08-26TEXN1.031.091.011.030.03704,4453851.021.04366,0752,20051,1506,75424,5504,100101,316148,300
2019-08-23TEXN1.011.040.981.000.01578,2672570.991.03270,4801,00049,3703,85016,0001,000147,56789,000
2019-08-22TEXN1.001.010.980.98-0.02143,2231390.981.01102,3977,0005,7004,5003,00022620,400
2019-08-21TEXN1.051.050.981.00-0.06220,2582201.001.01102,9115,10012,8004,50011,93547,03535,977
2019-08-20TEXN0.951.060.951.060.13671,2033781.021.06268,75927,00046,30026,10021,0002,000191,78488,260
2019-08-19TEXN0.910.940.860.94-0.02553,0343940.900.94339,36055,6806,50027,40028,1009,5001,99484,500
2019-08-16TEXN1.011.010.910.96-0.04386,3814060.960.98207,5573,60026,10014,00027,4309,0006,09492,600
2019-08-15TEXN1.021.030.981.000.02233,5261741.001.01131,89910,00021,0004,1009,50016,02741,000
2019-08-14TEXN1.031.060.980.98433,9962910.981.00280,3204,00025,5005,50012,5002,50055,67648,000
2019-08-13TEXN1.081.080.980.98-0.07693,2286460.981.03442,9892,50093,0502,0007,3001,90074,31410069,075
2019-08-12TEXN1.031.081.031.050.01333,6902611.041.06238,6314008,90510,80060041,05433,300
2019-08-09TEXN1.081.111.031.04-0.05201,1873171.031.04161,3617003,1468003,1921,2005,88824,900
2019-08-08TEXN1.041.091.011.090.04448,4914811.071.09219,3697,10065,2004,3009,2007,40057,62278,300
2019-08-07TEXN1.031.1051.021.050.051,102,9471,3091.031.05586,68823,70094,54012,55018,10014,300181,869171,200
2019-08-06TEXN1.051.050.951.00-0.162,559,1612,4891.001.011,730,15771,83992,06043,32252,57520,200216,608330,400
2019-08-02TEXN1.121.181.111.16-0.02208,3302031.131.18126,5757,3008,58180017464,900
2019-08-01TEXN1.091.191.071.180.02404,4504051.171.19263,4354,50031,9505,60028,8501,8002,01510066,200
2019-07-31TEXN1.161.191.121.16-0.04178,9063851.151.19117,4936,6005,4005,0001,0002,91340,500
2019-07-30TEXN1.201.211.141.200.01215,3732601.151.20131,98710015,0301,1008,9001008,95649,200
2019-07-29TEXN1.191.201.151.19220,2072911.151.21150,9072,50019,6512,60012,5009005,44924,500
2019-07-26TEXN1.161.251.161.19177,5552241.181.20128,9901,3008,4425,2002,9407004,58325,400
2019-07-25TEXN1.291.351.171.19-0.09469,7666161.171.19309,3966,20023,31413,08829,0002,3003,86882,600
2019-07-24TEXN1.471.511.251.28-0.11726,2191,0721.281.36454,52512,10029,11924,03130,8357,30046,609400121,300
2019-07-23TEXN1.331.511.331.390.08765,2721,5941.371.44460,12018,00050,30012,71416,3612,00039,487166,290
2019-07-22TEXN1.331.381.271.31-0.04335,8209281.291.36188,1294,40016,8303,60015,5009,3002,76195,300
2019-07-19TEXN1.381.421.321.35-0.02355,2677801.331.39211,3626,90021,0504,10011,9002,90013,55583,400
2019-07-18TEXN1.391.451.331.370.06633,5621,0091.361.39389,4877,00035,80814,25327,1009,60033,714116,600
2019-07-17TEXN1.191.431.191.310.12755,8081,2961.311.34490,9301,90018,64025,45030,05012,0005,838171,000
2019-07-16TEXN1.031.231.001.190.18329,0854601.151.19215,61739535,3052,0009,4007,8001,06857,500
2019-07-15TEXN1.001.030.981.0158,498941.001.0342,4176001,7008106112,910
2019-07-12TEXN0.991.010.971.010.0373,370591.001.0356,2016555003002,71413,000
2019-07-11TEXN1.021.030.980.98-0.03124,7822380.981.0075,8271,2504,7001,2002,00010539,700
2019-07-10TEXN1.011.030.971.0182,7471530.991.0155,8151003,6002,55070013219,850
2019-07-09TEXN1.051.060.991.01-0.05134,8131701.001.0384,6201,7004,2103,9008,7002,00018329,500
2019-07-08TEXN1.051.101.041.070.02139,0121611.051.0855,44810016,8304,30014,1002,60033445,300
2019-07-05TEXN1.041.070.941.050.01232,1993701.001.05132,3757,5005,4006,70015,2002,8002,12420059,900
2019-07-04TEXN1.071.071.041.04-0.0131,049551.031.069,6002,2004003,7002004910014,800
2019-07-03TEXN1.071.071.001.060.0168,1801331.031.0627,2051,10011,4754,2003,6002,00080017,800
2019-07-02TEXN0.981.050.961.050.06195,9941661.021.07111,7307,5005,4002,0009,8505002,01457,000
2019-06-28TEXN0.981.000.960.980.05128,7781710.971.0069,3181,5003,60011,6002,0009,0001,26030,500
2019-06-27TEXN0.930.950.890.93-0.02102,7051350.930.9547,8504,7357,8007,0008,50082026,000
2019-06-26TEXN0.971.020.950.95-0.01111,3001180.901.0175,4032002,5001,5008,87550082221,500
2019-06-25TEXN0.941.040.940.960.02459,2312920.961.02251,1183,5009,32935,65421,3002,0004,030132,300
2019-06-24TEXN0.870.950.870.940.11259,7202470.900.95145,2505001,50018,50016,25020,0005,47052,250
2019-06-21TEXN0.810.830.780.830.04339,2302980.780.83211,1045,0005,80023,32210,37523,5003,62956,500
2019-06-20TEXN0.760.800.760.800.08100,374930.770.8053,9606546,5006,5007,0003,26022,500
2019-06-19TEXN0.750.750.720.72-0.0445,605450.720.7616,10513,3006,0007,0002003,000