20:17:15 EDT Tue 23 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
2019-04-23TPMT0.3350.350.3150.335-0.01527,350240.330.3614,5503,5301202,1505006,500
2019-04-22TPMT0.3450.350.3350.350.0138,132350.3350.3727,0071,4155,9152953,500
2019-04-18TPMT0.350.360.340.34-0.0323,158200.3350.389,50040010010,2004582,500
2019-04-17TPMT0.370.370.330.36108,1461750.350.3830,10640010028,0001,04048,500
2019-04-16TPMT0.370.370.340.34-0.0238,307210.340.3634,6001201,0461,3412001,000
2019-04-15TPMT0.3050.360.3050.360.01181,732560.340.36154,6841,0247,5006,0244,0008,500
2019-04-12TPMT0.350.360.350.360.0311,70050.320.35511,200500
2019-04-11TPMT0.350.350.330.33-0.025117,829190.330.36112,678514,050550500
2019-04-10TPMT0.360.360.350.3515,450190.350.363,828200908,3323,000
2019-04-09TPMT0.330.350.330.350.0146,531210.350.3639,651309255,425500
2019-04-08TPMT0.340.340.340.340.0118,15090.320.3513,6504,000500
2019-04-05TPMT0.350.350.330.33-0.029,604130.320.353,3003,6521,6521,000
2019-04-04TPMT0.3250.350.3250.353,716120.320.353003084001,7081,000
2019-04-03TPMT0.350.350.350.35-0.0112,50080.320.356,0005005,500500
2019-04-02TPMT0.350.350.350.35-0.0130,80180.3250.3430125025026,0004,000
2019-04-01TPMT0.350.350.350.35-0.011,71190.3250.35411300300200500
2019-03-29TPMT0.360.360.360.360.0184040.3250.3550024595
2019-03-28TPMT0.350.350.350.350.0219,746140.350.3618,0305001101,106
2019-03-27TPMT0.330.3550.330.3550.0256,155130.330.355,45835535350056
2019-03-26TPMT0.350.350.330.350.0153,841110.330.361,151300451,345500500
2019-03-25TPMT0.3350.3350.3350.335-0.01510,764140.3350.348168002,6005,548500500
2019-03-22TPMT0.350.350.350.351,09560.3150.3534550100100500
2019-03-21TPMT0.350.350.350.3597070.3250.3550020015120135
2019-03-20TPMT0.350.350.320.350.0155,307160.3250.351,5065001,2001,70630095
2019-03-19TPMT0.320.340.310.3350.03533,304350.3050.3415,500979559,6801,0726,000
2019-03-18TPMT0.300.300.300.3080020.280.30300500
2019-03-15TPMT997110.270.3151932023432
2019-03-14TPMT0.300.300.280.300.0129,634140.280.3423,0005673,0671,5001,500
2019-03-13TPMT0.290.300.290.290.026,85890.2750.295,50015065058500
2019-03-12TPMT0.2950.300.270.27-0.0227,736120.2550.3023,0001,0003,000736
2019-03-11TPMT0.2950.300.290.290.00581,760110.250.2981,4003030300
2019-03-08TPMT0.3350.3350.250.29-0.0235,681390.280.29516,3566,0002,1506,6501,0253,500
2019-03-07TPMT0.320.320.310.31-0.048,59870.310.378,5104444
2019-03-06TPMT0.330.350.330.35-0.014,098110.320.372,807265277500249
2019-03-05TPMT0.370.370.330.36-0.0147,03890.320.3739,5002,5001694,669200
2019-03-04TPMT0.370.370.350.350.016,05790.3150.374,550225225571,000
2019-03-01TPMT0.360.370.340.3427,337180.340.3719,5411,0004,0002,296500
2019-02-28TPMT0.3450.3450.320.32-0.02510,98660.3050.369,1861,500300
2019-02-27TPMT0.360.360.3050.345-0.01582,748410.330.34562,7944,1495,0806,7294963,500
2019-02-26TPMT0.330.360.330.360.0511,186100.330.355,1865,500500
2019-02-25TPMT0.360.3650.300.31-0.04598,344370.290.3683,7763,0001,0008,0001,0001,068500
2019-02-22TPMT0.370.370.350.3550.01562,817270.330.35557,7171,1004,000
2019-02-21TPMT0.370.370.340.34-0.0213,90480.3250.3559,6863,500718
2019-02-20TPMT0.370.370.360.36-0.0110,20670.330.3710,1861010
2019-02-19TPMT0.370.370.350.370.0233,786200.3550.3729,2865001,0001,5001,500
2019-02-15TPMT0.360.360.340.35-0.0133,764180.3450.3632,686260318500
2019-02-14TPMT0.340.360.340.360.029,517120.3350.369,50188
2019-02-13TPMT0.340.350.3150.3426,116250.340.34513,4211,5008,5001,500695500
2019-02-12TPMT0.3550.370.330.34-0.0124,611240.340.3616,7182102,0125,222449
2019-02-11TPMT0.350.360.350.3523,83690.340.35523,18628580285
2019-02-08TPMT0.360.360.350.3522,046110.330.3619,6863602,000
2019-02-07TPMT0.360.360.320.350.0123,616160.340.3521,5781,00091,00920
2019-02-06TPMT0.370.3750.330.34-0.03101,558290.3250.35587,33012,2503646141,000
2019-02-05TPMT0.3850.4050.360.36-0.0174,634380.360.3746,11310,5006,5215045011,000
2019-02-04TPMT0.340.380.340.370.03525,543220.330.3819,195550505555007384,000
2019-02-01TPMT0.350.3850.3350.3350.0298,284350.320.3589,2847,5001,500
2019-01-31TPMT0.2850.360.2850.3150.0395,389580.3050.3259,8636,50013,7506634131,20013,000
2019-01-30TPMT0.2650.300.2650.2850.025129,849600.2750.285108,4928,0001,00554,8477,500
2019-01-29TPMT0.210.260.210.250.04577,326430.230.2665,7121,7311,0403974,4464,000
2019-01-28TPMT0.2350.240.2050.210.00518,780150.2150.23511,58050506,1001,000
2019-01-25TPMT0.200.220.200.220.0328,786140.2150.2226,1122,174500
2019-01-24TPMT0.200.200.180.19-0.0151,365130.1850.2046,4874,00033345500