06:45:28 EDT Sun 21 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
2019-04-18TGSC5.535.605.385.480.0961,6384335.485.8643,9385,5004,9001,8002,5001,800800400
2019-04-17TGSC5.565.805.395.39-0.43209,8641,1055.395.66123,3544,14015,3002,0007,0005,30049,8702,900
2019-04-16TGSC6.036.035.745.82-0.2230,9542625.525.8522,9291,2001,1006001,7001,2001,2251,000
2019-04-15TGSC6.016.175.886.040.0146,4873606.006.0534,1007005,2937101,5981,5001,986600
2019-04-12TGSC6.026.225.926.03-0.0141,6593505.996.0831,6201002,4018002,8754002,4631,000
2019-04-11TGSC5.906.085.896.040.0451,5323706.026.0541,4621,8003,3007002,1221,600148400
2019-04-10TGSC5.986.065.926.000.0141,1292505.976.0037,3571001,98820050040084500
2019-04-09TGSC6.016.105.896.000.0199,8817505.956.0870,4233,00015,5021,5804,3501,1003,626300
2019-04-08TGSC5.756.005.666.000.33107,9896285.706.0098,9196005,0505001,700800120300
2019-04-05TGSC5.585.685.485.680.0827,2332005.525.7023,4116001,1721501,000600300
2019-04-04TGSC5.235.605.115.600.3693,9287485.375.6066,6006006,7082,4004,9203,5008,900300
2019-04-03TGSC5.205.305.155.25-0.0726,6592385.125.3720,1148002,900300800400745600
2019-04-02TGSC5.005.324.895.320.3128,8502375.105.3223,8003002,1004001,80010050300
2019-04-01TGSC5.305.305.005.02-0.3840,1122715.005.1725,6857,3003,1006279001,600700200
2019-03-29TGSC5.215.405.085.400.2977,5531895.255.4270,6356009005007006003,518100
2019-03-28TGSC5.415.415.105.11-0.4633,3612265.075.1325,2504003,2003009501002,961200
2019-03-27TGSC5.875.875.485.58-0.3023,5881755.545.6920,70050080020060286700
2019-03-26TGSC5.825.885.455.880.1127,3602225.615.8821,1377002,1824161,4471001,078300
2019-03-25TGSC5.225.855.225.740.4136,7413105.475.8526,9578003,2791,1051,9002002,200300
2019-03-22TGSC5.415.745.335.33-0.1983,7685645.335.6066,4404005,9002,3233,3908002,2152,300
2019-03-21TGSC5.375.525.265.480.1768,2903275.385.5253,4933,1005,2718921,9004002,934300
2019-03-20TGSC5.005.325.005.290.1437,0532325.015.3530,5057002,3009008001,50048300
2019-03-19TGSC4.855.154.845.150.2434,4762554.865.2525,0502003,9269001,7007001,700300
2019-03-18TGSC4.975.004.804.91-0.0514,3461254.765.0510,4001002,013800300333400
2019-03-15TGSC4.965.044.864.9541,1762964.895.0520,4001002,2001,8661,3006,7008,510100
2019-03-14TGSC4.985.054.914.96-0.1021,7851724.905.0216,6023001,1003234604002,300300
2019-03-13TGSC5.055.094.905.06-0.0228,2852234.905.1024,4341,5675041,027100353300
2019-03-12TGSC4.835.084.825.080.1921,4581874.875.0916,8204003206002,700418200
2019-03-11TGSC4.634.914.604.910.2739,8643574.804.9429,2503,9863,3284006002,000300
2019-03-08TGSC4.404.724.394.640.2848,7803534.564.7537,2401,4002,9001,5702,2548002,216400
2019-03-07TGSC4.504.504.334.36-0.0974,4635334.354.5056,0011,1007,6281,6871,7221,4003,5251,400
2019-03-06TGSC4.764.774.454.45-0.2740,4472294.454.5625,2304,8005435004,1004,974300
2019-03-05TGSC4.824.844.724.75-0.0532,6142664.684.8819,6219004,6001697223,0003,102500
2019-03-04TGSC4.694.864.694.80-0.0524,3341924.714.8817,8583003,800614631200431500
2019-03-01TGSC4.905.094.854.85-0.1423,5541594.785.0317,0833003,674360820900317100
2019-02-28TGSC4.845.024.774.990.1325,1142094.845.0516,9471001,3011,0219002,8001,545500
2019-02-27TGSC4.975.024.824.86-0.1739,8902964.804.8622,9501001,5001,1401,00013,200
2019-02-26TGSC5.205.204.975.04-0.1432,6392874.985.0418,5001004,7093,6001,6009003,230
2019-02-25TGSC5.335.335.155.180.0144,0083645.075.3334,1009003,5031,0251,9455001,935100
2019-02-22TGSC5.125.365.115.170.0941,8863335.085.2933,2202004,2802,0751,511300300
2019-02-21TGSC5.135.134.835.100.0269,4445604.915.1941,8001002,8002,1441,10019,8001,700
2019-02-20TGSC5.355.425.055.08-0.4153,5563665.015.2537,7842,2003,2201,8482,1003,5008042,100
2019-02-19TGSC5.275.545.275.490.23153,5559485.375.51125,1741,1007,3001,7612,8001,90012,720800
2019-02-15TGSC5.105.265.105.260.0722,2001675.225.2714,3619004893429084,2001,000
2019-02-14TGSC5.105.255.105.190.0222,2241305.075.2415,2004003,3002005001002,024500
2019-02-13TGSC5.185.225.175.17-0.0456,4922325.065.2541,7546,6002656005,3001,973
2019-02-12TGSC4.935.244.935.200.2272,0512405.145.2552,8979,7602,3471,8812,7491,0001,317100
2019-02-11TGSC5.105.104.944.98-0.0642,9002524.905.0928,1206,7003,9212,4001,19550064
2019-02-08TGSC4.995.084.945.040.1013,4161134.915.139,5001001,3919681,200100157
2019-02-07TGSC5.055.084.914.94-0.1922,3451674.905.0017,1043,85324960050039
2019-02-06TGSC4.865.134.865.130.2046,1783335.025.1335,6996006,9431,500800200336100
2019-02-05TGSC4.994.994.804.930.077,465594.815.004,5501001,19443180030090
2019-02-04TGSC4.884.974.814.86-0.0329,8071934.795.0020,2001005,4434501,7001,000514400
2019-02-01TGSC4.985.024.854.89-0.1311,333864.875.028,3002,047400420166
2019-01-31TGSC4.915.034.845.030.1744,2252834.885.0534,6711003,6007621,8801,3129001,000
2019-01-30TGSC4.954.964.774.86-0.0931,8981724.765.0026,3661002,3604009001,000572200
2019-01-29TGSC4.785.054.754.950.2276,3524574.815.0757,7446,7002,4083,3006005,500100
2019-01-28TGSC4.544.734.474.730.1828,3251554.714.7318,7995,5199002,0006007500
2019-01-25TGSC4.504.554.414.550.1423,5811824.374.6516,0754,1018501,605100275575
2019-01-24TGSC4.284.474.224.410.1220,4311424.284.5317,6311,400400500400100
2019-01-23TGSC4.214.354.204.29-0.0415,9111314.204.4113,939800362300310200
2019-01-22TGSC4.374.374.204.33-0.0115,5511224.244.4512,3011,450800500200300