06:10:55 EST Tue 12 Nov 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
2019-11-11TMSI31.4331.5531.2231.500.08153,3901,01531.3831.5094,4516,80013,4814,9964,3975,20021,3651002,600
2019-11-08TMSI31.4531.8831.3631.42-0.07222,0451,56331.3131.50136,82713,20017,9084,6702,08510,20027,8224,533
2019-11-07TMSI31.7731.7731.3231.490.42252,8861,32931.3931.60159,5808,00040,3235,1171,2321,90028,3341,0005,200
2019-11-06TMSI31.4531.4530.5231.07-0.74486,2361,98531.0131.21241,20115,309133,56940,0232,8001,50039,2016,7001005,833
2019-11-05TMSI31.8431.8831.3431.81-0.01131,6161,05331.7531.8972,6646,90011,2223,9952,6419,10021,9923,102
2019-11-04TMSI31.9932.0631.4831.82-0.11102,34083631.7231.9064,11410,80010,7303,8603,6375,8008992,500
2019-11-01TMSI31.8131.9831.6331.930.22206,03782531.7931.9450,4629,50077,7756,8442,8772,60014,87920040,900
2019-10-31TMSI31.7931.8631.5731.71-0.11101,16666531.7031.8265,3605,90013,6283,2251,2501,3004,3031006,100
2019-10-30TMSI31.9031.9231.7231.82-0.07114,73758931.7231.9045,9026,2004,54142,9686488,9002,4783,100
2019-10-29TMSI31.3232.0331.3031.890.61559,7641,27831.7632.00107,62816,716398,5421,6683,4465,9006,51319,351
2019-10-28TMSI31.3231.4831.2131.2896,97565831.1331.3667,3688,3257,3927121,4813,3005,5951002,702
2019-10-25TMSI31.6831.8031.2431.28-0.49236,68771731.1531.4376,0646,52820,325117,2004,0004,5002,8701005,100
2019-10-24TMSI31.6031.9231.5231.770.1797,02261731.7431.8960,1542,1005,5511,1341,2834,80015,600200
2019-10-23TMSI31.7031.8131.55531.60-0.17115,87279531.5031.7069,5787,0008,7421,1901,8794,8003,08319,600
2019-10-22TMSI31.8632.0131.7031.77-0.0869,67555331.6731.8546,0653,8004,4961,6001,7405,5003,2743,200
2019-10-21TMSI31.7532.0431.70531.850.03328,09577531.7331.8571,1795,200225,6311,1961,5466,8008,7437,800
2019-10-18TMSI31.9532.1131.7231.82-0.1394,86456631.7231.9667,0876,6009,8501,0881,8623,0003,8771,500
2019-10-17TMSI31.7032.0531.6831.950.29155,43398031.8132.0856,75210,20764,3303,7251,6079,5006,5802002,532
2019-10-16TMSI31.7631.8031.5231.66-0.26202,96777631.6531.7668,5177,600100,9669133,0574,20010,1837,531
2019-10-15TMSI31.8432.1831.8431.920.0285,54466731.8032.0748,5423,46011,8317371,2431,8009,0313008,600
2019-10-11TMSI32.0432.0631.8731.90-0.10165,47078331.7832.0147,4274,50035,4551,5311,3597,10050,95114,3001002,747
2019-10-10TMSI32.0132.2731.8032.00-0.23127,0721,13831.8732.1281,3876,60012,0561,9544,6586,3009,8931004,124
2019-10-09TMSI32.3232.37532.0532.23-0.03157,96988632.1232.4181,5187,50049,7881,8161,88530010,0303004,832
2019-10-08TMSI32.3532.5332.2332.26-0.22138,4681,18532.1832.35100,7005,20010,2802,7552,1573,7008,8766004,200
2019-10-07TMSI32.3932.6632.3632.48-0.1393,35970832.4232.5563,0612,7004,8431,2367106,10012,6692,040
2019-10-04TMSI32.6432.7932.54532.61-0.0351,80740032.4932.6430,3444,2006,9262,4308171,0004,3424001,348
2019-10-03TMSI32.6932.6932.4032.64-0.1086,89680632.5432.7057,9827,2719,2152,8029155,7782002,733
2019-10-02TMSI32.8932.9932.5732.74-0.22162,80282232.6032.8053,60110,70076,3952,1641,5905,7006,1386,514
2019-10-01TMSI33.0133.33532.6832.96135,3331,05932.8233.0585,7067,00017,2353,2362,9561,00015,8833002,017
2019-09-30TMSI32.6233.2132.6232.960.03262,9351,21032.8933.16124,1282,70070,4193,3151,2656,10020,66831,5002,840
2019-09-27TMSI32.6033.0732.4832.930.21201,3001,57332.8033.06106,2004,70031,9752,6975,6362,10039,4923008,200
2019-09-26TMSI32.4232.9232.3632.720.25153,3691,28032.6532.9183,92312,59224,1514,6673,6003,90013,3031007,133
2019-09-25TMSI32.3932.5331.9732.470.03106,82283332.3632.5165,6965,30014,8092,7462,6159007,5151007,141
2019-09-24TMSI32.2732.6832.0532.440.17119,5301,06032.3232.5180,8125,7009,7263,0501,86940016,1731,800
2019-09-23TMSI31.5832.7231.5732.270.50340,4722,40132.2132.44235,63022,90032,1086,82111,2862,60019,0272009,900
2019-09-20TMSI32.1432.6431.2731.77-0.371,855,5976,73431.7732.281,519,57199,304133,1389,13411,91717,60033,43317,900
2019-09-19TMSI31.8732.3931.8732.140.28140,9031,15032.0132.2588,3076,77212,0382,7083,1841,00023,7941002,900
2019-09-18TMSI32.2732.56531.7731.86-0.49302,0891,65031.8231.88134,29714,00029,6614,4067,5529,30065,88010036,893
2019-09-17TMSI32.0932.6632.0332.350.16122,3641,06032.2432.4678,5254,80018,6472,2322,4454,6004,4795,836
2019-09-16TMSI32.5032.5532.1132.19-0.36155,0131,20532.0632.27116,3879,8009,9191,8054,6052,7005,6804,117
2019-09-13TMSI32.3032.7332.0832.550.33136,7701,06432.4732.6498,7025,40013,2593,5674,6531,4004,4231005,266
2019-09-12TMSI32.3032.4032.0832.22-0.06180,85193432.1032.3399,2568,00024,4444,1673,27920030,40510011,000
2019-09-11TMSI32.1732.4531.8932.280.0494,54774732.1732.3963,8392,13212,4523,5241,6892,8005,4112,700
2019-09-10TMSI32.1732.6031.8532.24-0.06177,7691,25932.1332.32111,7373,90017,2874,7357,3571,70015,15311,7004,200
2019-09-09TMSI32.4632.5432.2432.30-0.21107,98883732.2032.4069,7104,84410,0554,1392,6191,00011,6211003,800
2019-09-06TMSI32.7432.7432.4332.51-0.24105,34387232.3632.5560,8207,20013,7324,2942,4722,50011,8252,500
2019-09-05TMSI32.7432.8232.5932.750.01118,47485432.7232.8242,5451,04423,2552,2554,5042,20037,2675,404
2019-09-04TMSI32.5133.2832.5032.740.17184,9641,32232.6432.7597,51310,94439,4153,9924,8542,60016,1464008,900
2019-09-03TMSI32.6632.7132.1532.57-0.14160,3471,20432.4932.61103,6927,14425,8054,9482,64010010,5191005,399
2019-08-30TMSI33.0833.2532.7132.71-0.17113,09573132.6332.7864,06710,90013,5033,4012,4392,30013,5851002,800
2019-08-29TMSI32.7833.06532.5032.880.06102,69677132.8332.9854,6374,2009,5434,8911,78780025,0381,800
2019-08-28TMSI32.6332.8732.6232.820.04167,46562432.6432.8998,0701,50037,0131,7631,02580025,9651,329
2019-08-27TMSI32.4732.7832.3032.780.31113,76680532.6532.8358,3811,70022,5912,5211,46450025,809800
2019-08-26TMSI32.0232.5131.3332.470.45147,58397432.3232.5988,6005,90623,6774,8402,0401,00010,82010010,600
2019-08-23TMSI32.5332.6032.0132.02-0.56192,5831,12432.0032.07142,7338,00015,9495,6565,3075,1006,8383,000
2019-08-22TMSI32.5732.6432.2832.58-0.07121,42057932.5532.6591,0459,20011,9402,0872,1896002,9591,400
2019-08-21TMSI32.6332.8132.5232.65-0.05158,6951,02232.5332.7280,20612,00018,6185,0632,6735,4004,00210030,633
2019-08-20TMSI32.5732.7732.3732.700.06147,44277832.5932.7187,2627,50017,4507,3411,9031,8007,38620016,600
2019-08-19TMSI32.5532.8332.2632.640.08463,7431,47032.6032.65304,72618,70035,5696,9375,1577,10023,65480061,100
2019-08-16TMSI32.4432.6632.21532.560.10112,41071432.4732.6948,5377,20032,9645,0832,4502,70010,9811002,395
2019-08-15TMSI31.9232.5931.9232.460.44153,8211,10632.3132.5582,48220,20021,5514,7082,4218,4007,6972006,162
2019-08-14TMSI32.0332.3031.8832.02-0.25171,3531,06931.8932.0987,19218,30033,2765,3052,3128,30013,2681003,300
2019-08-13TMSI32.3232.6132.0032.27-0.12174,7191,21132.2532.2872,72512,29125,9356,8623,13910,50029,83230013,135