09:47:58 EDT Mon 19 Aug 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
2019-08-16TGXO0.630.640.600.61-0.0238,442410.600.6216,3504001,0005,00019215,500
2019-08-15TGXO0.580.630.570.630.0676,172640.600.6530,52628,5002,0005,8003469,000
2019-08-14TGXO0.620.670.550.58-0.03160,2271570.550.6060,2954,45021,00014,0008,98251,500
2019-08-13TGXO0.610.630.610.619,436210.610.636166543,0001,0001664,000
2019-08-12TGXO0.650.660.590.61-0.0180,601820.600.6433,8004,5001,50012,0004,00080124,000
2019-08-09TGXO0.650.650.580.62-0.0141,200460.600.678,1002,2001,8006,5008,10014,500
2019-08-08TGXO0.590.660.590.630.0351,576500.580.6314,4105,46650022,0002,2007,000
2019-08-07TGXO0.630.630.540.600.0199,648800.580.6143,9943,7372,00014,0001,91734,000
2019-08-06TGXO0.630.650.590.60-0.0360,186350.590.6437,8001,0007006,50018614,000
2019-08-02TGXO0.630.650.630.6312,857130.630.727,0005005003574,500
2019-08-01TGXO0.660.660.620.62-0.0334,461530.620.7218,5101,5003,5001,4519,500
2019-07-31TGXO0.660.670.640.650.0256,719590.630.6834,7063,0003,5005,7602539,500
2019-07-30TGXO0.650.670.620.63-0.0345,579680.620.6726,1471,8001,0009,0001,0001,1325,500
2019-07-29TGXO0.660.680.650.6624,608200.620.6718,1083002006,000
2019-07-26TGXO0.650.680.640.6819,235210.660.689,2351,0002,0004,0003,000
2019-07-25TGXO0.700.700.680.68-0.0223,949200.640.6819,5621,500503372,500
2019-07-24TGXO0.690.710.690.7039,600350.680.7230,8005005003007,500
2019-07-23TGXO0.680.700.680.708,054180.690.706,3251101191,500
2019-07-22TGXO0.690.700.690.700.0220,187220.690.7010,5009505002378,000
2019-07-19TGXO0.650.6850.650.680.0216,183230.680.707,1005007003,5003834,000
2019-07-18TGXO0.660.660.640.64-0.0225,430280.640.679,7501,0803,20040011,000
2019-07-17TGXO0.670.670.660.6635,092360.660.6921,76650093720068911,000
2019-07-16TGXO0.640.670.640.660.0130,420250.660.6826,3205001003,500
2019-07-15TGXO0.650.660.650.655,275110.650.702,0003808952,000
2019-07-12TGXO0.640.680.640.670.0219,279330.650.6711,7431,0007002,0003363,500
2019-07-11TGXO0.660.660.640.64-0.0122,521370.620.677,7132,5003,5003,4993095,000
2019-07-10TGXO0.640.660.630.650.0137,970370.640.6628,0991,0158561,0007,000
2019-07-09TGXO0.610.640.610.640.028,666170.620.643,8001,0001,0003662,500
2019-07-08TGXO0.630.630.620.6320,951320.620.6311,7001,8853,5007001663,000
2019-07-05TGXO0.630.630.620.636,880120.610.642,0005005003803,500
2019-07-04TGXO0.650.650.610.62-0.0340,568290.620.6417,30050012,5002,0007687,500
2019-07-03TGXO0.670.680.590.65-0.04317,4982020.640.70145,3783,70074,20014,5002,00022077,500
2019-07-02TGXO0.710.720.690.69-0.0441,273460.680.7229,1136454,5001,0156,000
2019-06-28TGXO0.740.740.730.7311,640170.730.783,0005003333077,500
2019-06-27TGXO0.710.730.710.72-0.0324,310320.710.7417,1071,7006004,500403
2019-06-26TGXO0.780.800.740.740.0229,996360.710.7523,8504751,1301,0413,500
2019-06-25TGXO0.720.740.720.74-0.015,58480.710.793,2101,000874500
2019-06-24TGXO0.760.770.750.75-0.0110,891180.710.787,89050012,500
2019-06-21TGXO0.790.790.740.770.0215,710260.750.789,5001,0102,5002002,500
2019-06-20TGXO0.700.830.700.750.0698,0341280.720.7554,8931,5004,00012,50010,0001,14114,000
2019-06-19TGXO0.680.700.680.700.0128,033320.690.7018,7001,5001,0004,2001,1331,500
2019-06-18TGXO0.670.710.670.690.0442,934310.690.7034,4973731,4404,0001242,500
2019-06-17TGXO0.660.680.640.65-0.0127,400390.660.6818,3001,0002,3004,4002001,200
2019-06-14TGXO0.650.670.650.6630,819310.630.6721,7303,5002,0002,0005891,000
2019-06-13TGXO0.690.700.660.666,591140.660.683,0472001,0008441,500
2019-06-12TGXO0.700.700.660.66-0.0238,356310.650.7032,4562,5005004002,500
2019-06-11TGXO0.630.680.630.680.0320,300280.680.7213,9001,5002,8005001,500100
2019-06-10TGXO0.700.700.650.67-0.0324,713500.650.6816,3931,0459005002,3753,500
2019-06-07TGXO0.690.710.690.70-0.0112,860140.690.717,2752,5003,00085
2019-06-06TGXO0.730.730.680.690.0134,414490.680.7124,4142,1005002,5004004,500
2019-06-05TGXO0.670.680.640.6735,236440.670.7523,0003,6002,0005001,0001,1364,000
2019-06-04TGXO0.650.670.640.670.0368,570690.660.6743,4681,0003,7001,0003,0007,4029,000
2019-06-03TGXO0.710.720.590.64-0.09161,9801380.610.6587,3541,0006,06022,10011,5216,5005,94521,500
2019-05-31TGXO0.760.780.710.73-0.0420,601280.720.7914,0015002,5001,0001,0001001,500
2019-05-30TGXO0.730.780.720.770.0335,417320.720.7724,4459711,5001,50017,000
2019-05-29TGXO0.750.750.740.74-0.0354,659570.730.7834,53410,5001,9001,4252,0008003,500
2019-05-28TGXO0.780.7850.760.7756,262730.760.7837,2501,1022,6001,5001,5002,31010,000
2019-05-27TGXO0.780.780.750.780.0213,850220.760.779,3135005001731,0003642,000
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