23:08:23 EDT Sun 21 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
2019-04-18TRNX0.4450.480.440.4750.0255,756,1781,1680.470.4753,010,918112,000126,60124,2501,311,103185,500209,306776,500
2019-04-17TRNX0.4550.460.4350.45-0.0053,941,7187340.4450.451,588,034266,000100,86774,8001,133,709180,00089,808508,500
2019-04-16TRNX0.4550.4650.4450.455-0.0054,237,1338340.450.4551,721,228288,89136,10871,3501,247,11998,000385,937388,500
2019-04-15TRNX0.470.470.460.46-0.0051,930,7203890.460.47715,18256,00013,349101,500466,470120,500312,719145,000
2019-04-12TRNX0.4650.4750.460.465-0.0054,365,7205580.4650.4752,030,103161,50083,19866,2501,124,635215,500338,734345,800
2019-04-11TRNX0.470.4750.4650.47-0.013,047,6804970.4650.471,513,86394,00049,34292,000540,38564,500217,390476,200
2019-04-10TRNX0.480.4850.470.48-0.0054,401,2595580.470.481,791,703140,91035,43057,900707,050170,5001,200,266297,500
2019-04-09TRNX0.480.490.480.485-0.0052,028,1032990.4850.49516,72713,000159,82010,503571,84057,000431,713267,500
2019-04-08TRNX0.490.4950.480.49-0.0052,741,6256100.4850.491,487,54834,26330,18157,160834,70176,50011,272210,000
2019-04-05TRNX0.4850.4950.4750.4950.023,692,5985860.490.4952,009,981128,500136,16527,000905,886152,000109,066224,000
2019-04-04TRNX0.4750.4850.4650.480.013,028,1396340.4750.491,457,083131,50260,34142,232745,155177,500116,076298,250
2019-04-03TRNX0.4750.480.470.47-0.012,195,0164650.470.475654,507161,5004,097554,301146,000385,611289,000
2019-04-02TRNX0.4750.4850.4650.475-0.012,639,8957650.4750.4851,116,83865,01022,62219,344899,060169,00069,521278,500
2019-04-01TRNX0.500.510.4750.485-0.0255,518,9201,0330.480.4852,797,049256,3009,54361,5001,238,082310,000333,946512,500
2019-03-29TRNX0.510.510.500.510.011,766,5114130.500.51455,21566,20011,05163,999469,300137,500273,746289,500
2019-03-28TRNX0.530.530.500.50-0.015,371,2429960.500.511,940,570121,000206,603157,687852,371274,0001,116,171702,840
2019-03-27TRNX0.520.520.500.51-0.012,845,9506670.500.51920,84228,50174,98531,200685,621109,000185,301810,500
2019-03-26TRNX0.530.560.500.52-0.0718,217,1962,9910.510.528,245,219463,0001,060,160459,6803,613,560619,0002,154,0771,602,500
2019-03-25TRNX0.530.600.520.590.076,168,9261,2310.590.602,825,725229,680544,609219,4591,119,383158,500238,570833,000
2019-03-22TRNX0.520.530.510.522,383,0994990.510.53925,206117,67483,21466,460590,850147,500180,195272,000
2019-03-21TRNX0.520.530.510.521,549,3713470.510.52535,80555,50089,93857,787381,21528,500195,116205,510
2019-03-20TRNX0.520.530.510.520.011,152,3362920.520.53358,37325,46125,06029,900248,062112,500147,980205,000
2019-03-19TRNX0.520.530.510.51-0.012,163,4474250.510.52819,81386,500328,43866,700341,100178,000108,896234,000
2019-03-18TRNX0.520.530.510.52-0.011,773,6765940.510.52583,812136,07070,92950,550221,558112,000232,757366,000
2019-03-15TRNX0.530.540.510.533,420,4867190.520.531,295,306169,500219,015186,150430,815314,500264,200541,000
2019-03-14TRNX0.540.550.520.53-0.021,633,6803380.530.54668,49423,50029,80039,000481,96168,00072,425250,500
2019-03-13TRNX0.550.560.540.55-0.011,878,3844390.540.55696,089173,50965,67729,700371,53089,00073,379379,500
2019-03-12TRNX0.540.560.520.560.033,814,7066960.540.561,582,470333,000168,50112,574982,695158,50071,466505,500
2019-03-11TRNX0.540.540.520.52-0.022,834,6695430.520.541,267,558203,29029,22977,500952,40074,00071,192159,500
2019-03-08TRNX0.520.550.510.550.032,933,2935550.530.551,416,355113,50044,41243,259741,617168,000200,150206,000
2019-03-07TRNX0.520.530.510.52-0.013,401,4666860.510.521,318,40158,501273,65041,880775,100122,500438,934372,500
2019-03-06TRNX0.540.550.520.543,443,0487400.530.541,710,230144,15031,51231,800978,000179,500146,856221,000
2019-03-05TRNX0.560.560.530.54-0.015,469,5381,1690.540.552,456,569246,350255,095241,2231,252,600177,500229,701610,500
2019-03-04TRNX0.590.590.550.55-0.045,413,3021,0630.550.562,033,174400,93883,382186,5691,336,900166,000377,810828,529
2019-03-01TRNX0.600.600.580.59-0.013,503,0696460.590.601,732,22381,900154,075103,943918,585139,000118,293255,050
2019-02-28TRNX0.570.610.560.600.025,102,8179740.590.601,976,273140,800451,515157,4001,298,985226,000466,744385,100
2019-02-27TRNX0.610.610.560.58-0.0410,449,2931,8540.580.595,115,055432,941324,596139,2022,144,528263,0001,171,671858,300
2019-02-26TRNX0.630.640.600.62-0.0410,105,3661,8320.610.624,691,339471,635327,574317,1502,024,621244,500818,5471,210,000
2019-02-25TRNX0.660.680.640.65-0.0714,283,6222,5900.650.665,733,409689,192683,417285,8553,714,613647,5001,125,3361,404,300
2019-02-22TRNX0.680.720.670.720.044,984,7239180.710.722,686,078140,822235,727111,854970,792179,500201,680458,270
2019-02-21TRNX0.710.720.630.69-0.029,002,1141,7900.680.694,334,230331,817351,400288,1452,170,700364,500370,322791,000
2019-02-20TRNX0.740.740.710.723,813,9899040.710.721,685,646130,00073,04679,955842,997201,000300,325501,020
2019-02-19TRNX0.740.760.720.73-0.014,782,5951,0600.720.732,602,476163,10050,87353,680789,284287,500317,482518,200
2019-02-15TRNX0.720.750.720.740.022,342,4666460.730.751,013,01835,57345,67943,200529,400145,500116,596413,500
2019-02-14TRNX0.750.750.710.72-0.035,043,9398780.720.732,196,556160,150146,460102,550965,953148,000619,270705,000
2019-02-13TRNX0.720.760.710.750.028,956,5271,4870.740.754,478,735119,739353,455202,3501,719,611276,500715,1371,091,000
2019-02-12TRNX0.710.730.700.730.012,234,4176100.720.731,023,169133,70513,05041,105338,525143,500333,474207,889
2019-02-11TRNX0.730.740.700.725,243,5661,3470.710.722,140,605152,891237,555159,416991,302315,500513,297733,000
2019-02-08TRNX0.720.730.700.720.024,050,8048310.720.732,084,322119,500186,39468,381713,350138,500253,007487,350
2019-02-07TRNX0.710.730.680.70-0.037,174,2331,2460.700.713,664,806173,895307,895214,3601,197,862224,000448,415943,000
2019-02-06TRNX0.720.750.710.730.028,564,9551,9320.720.734,717,498223,844393,253241,8261,429,767251,000485,267822,500
2019-02-05TRNX0.670.720.650.710.0510,167,8481,7940.700.716,053,175399,591345,990111,7721,679,263257,000641,557679,500
2019-02-04TRNX0.600.680.590.660.068,508,2851,6820.650.664,642,497167,901270,714118,0001,551,017291,500869,656597,000
2019-02-01TRNX0.590.600.570.604,046,7398640.590.601,846,859230,602131,10089,605788,770162,000432,298365,505
2019-01-31TRNX0.620.630.580.60-0.025,741,9671,1910.600.612,682,574201,425124,28993,5501,159,512398,000757,317325,300
2019-01-30TRNX0.640.640.610.62-0.024,923,5517930.620.632,778,318102,000123,96628,201778,184117,000711,382284,500
2019-01-29TRNX0.630.650.620.634,139,1107870.630.641,946,231102,350441,89786,900925,407201,50059,825375,000
2019-01-28TRNX0.640.660.630.63-0.035,320,5409890.630.642,842,981103,000177,17168,8501,112,676192,000247,862576,000
2019-01-25TRNX0.660.670.620.660.029,069,1261,7760.640.665,025,88491,450364,481191,6002,046,790287,500392,421669,000
2019-01-24TRNX0.560.660.550.640.0616,903,6892,8420.630.648,586,714406,233874,572413,9863,770,946419,500772,2381,659,500
2019-01-23TRNX0.610.630.560.58-0.0415,855,5932,7210.570.587,881,876332,901478,195489,0833,751,992697,0001,047,5461,177,000
2019-01-22TRNX0.740.790.620.62-0.0535,067,9766,9160.620.6518,070,2091,196,1111,181,9911,749,1848,125,920978,5001,410,8512,355,210