17:06:15 EDT Thu 04 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-04TMSI32.9432.9432.3032.48-0.42167,9991,03332.3532.5568,3324,3005,2712,2002,16024,7009,39341,258
2020-06-03TMSI32.3032.9132.1232.900.46278,0741,07032.7832.97132,5256,3148,3002,7003,83985,8786,48814,00015,425
2020-06-02TMSI32.8932.8932.1732.44-0.37223,34289532.3332.5558,9292,3239,8002,1001,273127,3207,68610,703100
2020-06-01TMSI32.9033.0632.5632.81-0.19246,21997832.7132.95166,9621,50811,4691,6001,6024,7266,20248,123
2020-05-29TMSI33.0633.2532.7833.000.04319,3772,03432.8633.07237,6155,80815,1667,1002,10920,5739,02616,384800
2020-05-28TMSI32.3433.0632.0032.960.73178,8451,09732.5133.10120,5553,40020,2661,9001,4577,6235,61616,695
2020-05-27TMSI32.9633.0231.8832.23-0.65223,6631,26932.1532.36107,2113,6469,5004,9001,79768,40011,53015,900200
2020-05-26TMSI33.0033.2532.4132.880.02255,4021,57932.7732.98128,67224,21022,8272,4002,48835,1569,47819,602
2020-05-25TMSI32.6633.1132.6632.860.45146,39365032.7532.9548,4632,4004,13570037667,9493,03617,984
2020-05-22TMSI32.3132.7631.8832.410.17116,64878132.2332.4760,2921,1004,8312,4008167,7005,03832,796
2020-05-21TMSI32.4432.5831.8932.24-0.26175,8761,12932.1232.34126,6731,92416,3509,7001,3624,5006,9847,673
2020-05-20TMSI32.8732.9432.1632.500.01248,6081,41532.3732.62166,39811,04519,9009,2001,04911,5209,08018,816
2020-05-19TMSI32.7633.0032.2732.490.58145,5051,15032.4332.6490,1021,40010,8828,3001,7487,6175,43114,156
2020-05-15TMSI31.1732.0231.0731.910.67157,5461,33631.7731.9796,3952,64414,1008,5001,27214,5235,04612,738100
2020-05-14TMSI31.0731.4530.4031.24146,2731,08731.1831.2891,2403,0009,7562,3003,37913,0009,01211,930
2020-05-13TMSI32.1932.2031.1131.24-0.89274,3281,46931.2031.51134,4925,30025,1572,6003,66312,4006,05823,30057,125900
2020-05-12TMSI32.9533.00532.1332.13-0.80173,3621,36232.0132.3095,2703,50014,3419,2002,73312,8014,01830,236100
2020-05-11TMSI32.9833.3632.8332.93-0.24287,8581,61332.8633.01159,2639,04522,39910,1003,07422,5946,28952,940200
2020-05-08TMSI33.9434.0032.8733.17-0.33510,9001,89933.0933.29266,17677,32710,7754,9001,327105,07019,40421,146
2020-05-07TMSI34.0434.0633.3733.50-0.38160,5151,05433.4033.6382,72626,9309,6811008518,8869,19921,024100
2020-05-06TMSI34.0034.4433.7633.880.13125,18691033.7333.8982,0722,4004,9857001,6526,3214,54619,760100
2020-05-05TMSI33.6234.1833.6033.750.43162,4011,29133.5733.80110,6863,61915,5002,6002,00310,2775,9629,852200
2020-05-04TMSI33.0033.7432.6633.320.06208,0061,52333.1833.40115,3373,69328,2292,2003,25217,9407,55325,171500
2020-05-01TMSI33.6033.6032.93533.26-0.39184,1721,21833.0633.2982,2231,8006,3311,3003,07913,94234,83738,597
2020-04-30TMSI33.9033.9633.2933.65-0.34170,5131,06133.4233.79115,4711,10017,2161,9001,8367,6195,66718,417
2020-04-29TMSI34.1034.3633.8033.990.03172,2261,14033.8434.14100,2221,95412,4367006,30810,5005,20433,368
2020-04-28TMSI34.1134.5533.8233.960.11259,9811,78833.8534.19193,3462,70022,4231,0003,54310,6009,10114,937
2020-04-27TMSI34.0134.3833.4433.85-0.11218,4311,63633.6433.92137,1282,50027,3001,9001,35419,6659,83213,999100
2020-04-24TMSI33.3733.9632.9533.960.62332,8591,77333.6633.97274,9342,00018,0065002,79515,9662,85813,435
2020-04-23TMSI33.1433.9232.8533.340.08163,8051,35233.1733.45101,0603,29017,6771,5003,29815,3829,12511,195
2020-04-22TMSI33.3533.5633.1333.260.1889,33069733.1633.3854,0661,27711,1001001,5207,5174,3128,643
2020-04-21TMSI33.0533.6332.7633.08-0.49181,3301,13032.9633.1980,71440022,4004,3002,50417,6877,42822,562
2020-04-20TMSI32.8133.6732.0133.570.44178,6071,28333.2133.64108,6455,80021,85670010,2779,8607,20312,429
2020-04-17TMSI32.5633.3932.3633.130.99195,7091,35932.8333.2997,3321,39928,5233,3002,43329,00711,03318,832300
2020-04-16TMSI31.8232.3931.7332.140.14284,3531,63631.9132.24183,4373,40030,7001,8003,62315,43111,75129,698
2020-04-15TMSI31.9332.0931.3332.000.02306,1251,48431.8132.17219,4372,30034,0147002,50816,5229,45819,201100
2020-04-14TMSI32.0933.4230.3531.98-0.19435,1922,58331.7932.10313,4605,40023,0152,7005,94647,5008,49721,444
2020-04-13TMSI31.2032.3930.1432.171.16366,3302,75131.4432.26236,3684,50038,6006003,49823,79218,55038,458
2020-04-09TMSI30.4531.1830.3131.010.65189,4871,40330.7831.12126,1141,60017,6003,7004,8649,7239,55713,379100
2020-04-08TMSI29.6230.6429.6230.360.81167,6101,40430.2030.40107,0982,40018,0001,5002,91912,9338,91512,530
2020-04-07TMSI29.1730.1629.0929.550.82329,1992,00829.4329.69216,7144,90235,7004,0005,26518,71012,16427,182
2020-04-06TMSI28.0628.7827.5328.731.47205,7181,29928.4128.7493,6211,62017,5723,0003,88427,45114,66338,639
2020-04-03TMSI27.6827.9926.7627.26-0.62118,30994127.1227.4069,3162,20013,8857002,25710,5007,76910,477
2020-04-02TMSI28.3028.3026.7027.880.55193,0491,09127.5227.91124,9652,00011,9001,4002,91411,10011,40624,602
2020-04-01TMSI27.9028.0526.9327.33-1.06255,0471,41426.8028.19167,8043,35033,4362,6002,79710,21510,84421,534100
2020-03-31TMSI28.0629.5028.0628.390.39230,1271,49228.3228.56135,0881,50038,1052,2004,0546,73013,69125,873
2020-03-30TMSI27.6728.1627.1728.000.28235,7781,42727.8328.10114,1162,40020,6003,7003,05133,9007,26645,154400
2020-03-27TMSI27.4728.0326.2127.72-0.52327,6761,40227.7227.95121,6722,38419,8552,0005,59039,457113,38119,249
2020-03-26TMSI27.5829.6727.5828.240.67367,2752,26128.1028.32194,4062,10042,4004,0002,31754,01116,47649,325100
2020-03-25TMSI25.8427.9025.37527.571.85293,1461,82727.0027.70191,5014,20029,8001,7003,6178,50012,72236,196100
2020-03-24TMSI24.9525.9624.7325.721.10299,1151,95025.5525.79150,7037,31424,50012,1002,87027,17012,32434,501100
2020-03-23TMSI26.1826.3424.4224.62-2.02490,1442,43724.5524.75177,33864,12044,80022,4003,40452,31661,25352,181100
2020-03-20TMSI27.1527.5626.1126.64-0.30359,4732,21926.6126.84199,18345,20049,6007,8001,95216,27910,50624,723
2020-03-19TMSI26.3927.3725.4426.940.34348,8782,34026.8227.12183,9166,90033,06916,9001,86336,0764,01345,933
2020-03-18TMSI27.9928.2425.2926.60-2.30517,6223,58626.4226.74354,0672,92255,5002006,29821,4007,22564,086600
2020-03-17TMSI28.9529.7528.1228.900.16427,6143,29328.2829.00272,1358,62349,8254,1004,00426,84013,79040,654800
2020-03-16TMSI28.6629.1327.7728.74-1.85496,8773,48028.5728.78348,3098,29739,9003,4001,73040,10910,81532,410500
2020-03-13TMSI29.9330.5929.4530.591.49480,8063,25029.9530.80297,3576,83356,1004,9005,07030,22941,93834,817400
2020-03-12TMSI30.7931.1929.0029.10-2.881,341,5174,55429.0029.21467,5086,60768,81013,0007,847690,9296,06870,557
2020-03-11TMSI32.3833.4531.8131.98-0.72565,2303,24931.9232.12282,9746,05840,0863,0004,47435,71829,285147,571400
2020-03-10TMSI32.2533.4532.0632.701.14710,6554,35932.6332.93491,47123,50075,3106,4006,45441,57323,18738,577300
2020-03-09TMSI32.0632.8131.5031.56-1.81378,6692,54931.5031.90242,8203,48827,8673,4005,89924,61613,28729,265
2020-03-06TMSI33.6333.8533.1033.37-0.65408,6362,48433.2733.50188,8766,60030,1003,4008,96133,996109,56524,499200
2020-03-05TMSI33.9034.3133.8234.02-0.25271,6111,76933.9434.16134,8296,63127,7008,5003,52559,6676,63419,990