06:51:14 EDT Sat 25 May 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
2019-05-24TGXO0.800.800.740.76-0.0259,476670.740.7715,3702003,0001,0006,1827,50012,22414,000
2019-05-23TGXO0.830.830.750.77-0.0584,632810.770.7957,7008,5002,0002,3335006,0001,0996,500
2019-05-22TGXO0.820.850.820.82-0.0157,731650.820.8542,2591,5001,3225007,0006504,500
2019-05-21TGXO0.890.890.830.83-0.0635,640540.830.8422,9982,0001,6333,0005095,500
2019-05-17TGXO0.890.910.880.890.0129,704300.850.8920,0005002,0003,5007043,000
2019-05-16TGXO0.900.900.860.8842,930460.880.9024,4902,0401,0004,00040011,000
2019-05-15TGXO0.880.900.870.8830,272390.870.9220,3746001,0005001,5001,2985,000
2019-05-14TGXO0.900.900.870.88-0.0459,312540.880.9344,0003,0001,0001,2006,0001,0123,100
2019-05-13TGXO0.960.960.900.93-0.0165,271710.900.9447,2202,8602,8335001,0006,8584,000
2019-05-10TGXO0.920.960.910.940.0153,331410.940.968,60217,0001,5001,5001,50022,2291,000
2019-05-09TGXO0.930.950.920.93-0.0336,776330.920.9419,1426675001,00046715,000
2019-05-08TGXO0.940.960.900.960.0194,318790.960.9774,7621,0003,0001,6005,0003,4565,500
2019-05-07TGXO0.940.960.900.950.03145,4881060.940.96113,1135,0001,8009,3542,1502,00057111,500
2019-05-06TGXO0.890.920.850.920.03171,4211160.920.93154,5856006861,5006,0002,0506,000
2019-05-03TGXO0.860.890.840.880.02107,351670.870.8956,3153006,3332,00050036,9035,000
2019-05-02TGXO0.810.860.770.860.07104,7841090.810.8680,1031002,9002,5002,0003,0001,18113,000
2019-05-01TGXO0.820.820.790.79-0.0391,921600.790.8159,5405,0353,6922,0002,00014,1545,500
2019-04-30TGXO0.840.840.800.82-0.0386,818810.800.8463,0686,5005001,0005,75010,000
2019-04-29TGXO0.860.860.850.85-0.0131,799350.820.863,89016,6809,7291,500
2019-04-26TGXO0.870.870.850.85-0.0361,011400.830.8815,13517,35026,0262,500
2019-04-25TGXO0.880.880.860.88-0.0152,594420.860.8842,8532501,8504,1413,500
2019-04-24TGXO0.890.890.850.890.0186,469650.880.8970,2001,2542,2501,0003,7658,000
2019-04-23TGXO0.840.880.840.880.0487,778720.870.8877,1845151,2003798,500
2019-04-22TGXO0.840.850.820.850.0454,402780.830.8540,8281,6081,5001,0001,4668,000
2019-04-18TGXO0.810.820.810.810.016,076150.810.873,53650025152,000
2019-04-17TGXO0.830.830.800.80-0.0485,755710.800.8765,7733605,3004,0004003229,600
2019-04-16TGXO0.880.890.810.85-0.0375,122710.830.8863,9362501,4004,0008001,2363,500
2019-04-15TGXO0.850.890.840.880.04178,3501220.880.89146,8101,1455,8002002,29522,100
2019-04-12TGXO0.780.870.780.840.06233,2591990.840.85180,8391,12714,80011,5332,46022,500
2019-04-11TGXO0.860.860.760.78-0.07130,427870.770.8268,96437,4948,5002,20076912,500
2019-04-10TGXO0.810.850.810.850.0591,864800.840.8678,6142002,0004,000507,000
2019-04-09TGXO0.820.840.800.80-0.0135,856320.790.8026,4773503,500295,500
2019-04-08TGXO0.770.810.770.810.0598,052690.780.8380,4009,0006528,000
2019-04-05TGXO0.760.770.750.7518,193120.750.7610,5005,5005006931,000
2019-04-04TGXO0.750.770.750.750.018,21990.750.767,600100519
2019-04-03TGXO0.790.790.740.74-0.0472,495460.740.8052,8004508,5003,5002457,000
2019-04-02TGXO0.780.780.760.7822,065190.750.7911,500335005326,500
2019-04-01TGXO0.780.780.760.780.0126,765230.760.8017,723405002,00026,500
2019-03-29TGXO0.750.770.750.770.017,283140.760.845,2601001,923
2019-03-28TGXO0.760.780.750.76-0.0569,598410.760.7761,7253442,0005295,000
2019-03-27TGXO0.790.810.790.813,801110.790.802,729572500
2019-03-26TGXO0.770.820.770.820.0223,432320.770.8415,6783303,0004244,000
2019-03-25TGXO0.800.800.770.80-0.0163,964680.770.8049,6074139494,5002,3976,098
2019-03-22TGXO0.840.840.800.81-0.0143,919440.810.8339,5403002,0005791,500
2019-03-21TGXO0.820.820.800.820.0149,914520.810.8529,26612,7432001,0007056,000
2019-03-20TGXO0.810.820.800.80-0.0272,327700.800.8554,4876,5003,0008407,500
2019-03-19TGXO0.830.840.810.81-0.0254,370690.810.8434,8001,00013,1004705,000
2019-03-18TGXO0.850.860.810.83-0.05105,4571030.830.8477,50020031010,1506,1501,6479,500
2019-03-15TGXO0.910.910.860.88-0.0142,066400.850.8834,5001001,4661,5001,7003002,500
2019-03-14TGXO0.900.900.860.89-0.0153,768470.870.9245,4382,0972,0001,2333,000
2019-03-13TGXO0.890.900.880.900.0255,411420.890.9046,0153,0005008965,000
2019-03-12TGXO0.860.890.850.88-0.0132,048390.850.9027,1465005001,5009021,500
2019-03-11TGXO0.940.970.890.89-0.0245,216610.880.9036,7691,5861,5003,0002612,100
2019-03-08TGXO0.900.950.870.910.01109,0891120.880.9184,4003,78510,0502,6007547,500
2019-03-07TGXO0.900.910.870.900.0388,018910.900.9164,9614,0006,5075002,5003509,200
2019-03-06TGXO0.910.950.850.89-0.01156,4591520.870.92119,6554,0001,1515,0007,17667714,800
2019-03-05TGXO0.870.910.860.910.05100,933990.880.9171,97516,0002,0665001,3929,000
2019-03-04TGXO0.870.940.830.870.02146,1281360.860.8897,27718,5004,50072214,20042910,500
2019-03-01TGXO0.790.910.790.850.02193,2821700.850.89160,4523,5004,2472,0008,30078314,000
2019-02-28TGXO0.820.840.780.840.0493,4571020.830.8476,0744,2783551,50075010,500
2019-02-27TGXO0.740.810.730.800.09108,6461180.800.8173,5772,5001,3044,5001,26525,500
2019-02-26TGXO0.720.740.700.710.0114,608270.700.739,0005005001,5006082,500