19:48:38 EDT Tue 18 Jun 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
2019-06-18TRNX0.500.530.49750.5112,128,7814,8300.510.534,459,600802,0001,908,468468,0001,047,606490,5002,154,5148,500789,593
2019-06-17TRNX0.4850.540.4850.510.0522,477,1707,5760.500.517,637,2201,325,5021,575,270629,7761,711,2343,400,5003,985,1682,212,500
2019-06-14TRNX0.4650.470.4550.46-0.011,789,0294910.4550.465776,262131,00055,15076,100395,50592,50051,008211,504
2019-06-13TRNX0.480.480.460.465-0.023,056,4041,1740.4650.471,002,488146,500153,970122,000530,000327,500301,044472,902
2019-06-12TRNX0.500.510.480.485-0.0152,444,0637830.480.4851,172,264128,00057,26399,508328,819177,500137,705343,004
2019-06-11TRNX0.500.510.490.502,270,4458800.500.511,076,805174,000173,08963,389271,720109,00016,442386,000
2019-06-10TRNX0.520.520.4850.50-0.024,244,6858510.500.511,879,431233,785227,031223,100592,783149,000504,055435,500
2019-06-07TRNX0.520.530.500.520.014,093,9081,0380.510.521,951,938129,598270,648142,393920,635128,500175,245374,951
2019-06-06TRNX0.520.550.4950.510.09524,957,7824,3250.500.529,029,401746,2571,163,0971,236,1985,174,5991,778,0002,521,7663,308,464
2019-06-05TRNX0.430.4350.4150.415-0.015960,1882350.450.45382,19715,5002,49868,674127,218250,00029,58184,520
2019-06-04TRNX0.4350.4350.4250.425-0.011,247,7073200.4250.435374,45734,20037,95532,000102,850452,50055,730158,015
2019-06-03TRNX0.440.450.420.4350.0051,401,4053510.430.435564,16420,000109,52578,029155,450381,0005,73787,500
2019-05-31TRNX0.430.440.4150.4350.012,190,7024620.430.435766,610114,27045,46059,901178,430727,500106,529192,002
2019-05-30TRNX0.450.4550.4050.425-0.0454,687,7528410.420.431,988,051103,000115,940161,700792,9241,025,00057,137444,000
2019-05-29TRNX0.4350.470.4250.470.0411,267,1181,6510.4650.474,845,737247,652233,094247,7431,967,7402,289,000370,1521,066,000
2019-05-28TRNX0.3950.440.390.4350.054,961,5177920.430.4351,626,15331,000145,566284,000851,6901,206,000363,608453,500
2019-05-27TRNX0.3850.3850.380.38-0.005433,2381170.380.385211,1484,0002620,50088,03474,5003,03032,000
2019-05-24TRNX0.3850.3850.380.3851,022,7283300.380.385170,494106,00050,35943,000174,110228,50081,765168,500
2019-05-23TRNX0.3750.3850.370.3750.0051,399,5582370.3750.385338,88484,50021,18548,225217,117381,000144,647164,000
2019-05-22TRNX0.380.3850.370.371,354,6633000.370.38580,00777,5008,85530,000134,156356,50099,14068,505
2019-05-21TRNX0.3750.380.370.380.0051,208,7302800.370.38538,47541,50041,44025,900188,900179,50087,515105,500
2019-05-17TRNX0.3750.3750.370.3751,050,1092430.370.375343,82538,000102,4536,530206,935249,0003,86499,502
2019-05-16TRNX0.3750.3750.370.37-0.011,378,7452550.370.375459,32388,0008,22055,859233,751266,00012,092255,500
2019-05-15TRNX0.3750.380.370.38771,5302000.3750.38222,82450059,80085,500107,549198,5003,35793,500
2019-05-14TRNX0.3750.3850.370.380.011,536,2472620.3750.38615,55421,00021,26565,260233,150445,5003,518131,000
2019-05-13TRNX0.3850.390.370.37-0.011,919,9503810.370.38395,498197,50068,798103,737626,634427,5002,78397,500
2019-05-10TRNX0.390.390.3750.38-0.0051,787,0972990.380.385415,88546,5002,88111,850513,429318,000328,052150,500
2019-05-09TRNX0.3950.400.380.38-0.0153,273,5485360.380.39759,99467,00058,14080,000363,5651,811,0003,839130,010
2019-05-08TRNX0.3750.400.370.3950.027,367,4948410.390.3951,488,24792,500107,63290,870791,9004,213,000288,842294,503
2019-05-07TRNX0.400.400.3550.375-0.02515,896,5451,8300.370.3753,319,659128,571320,78189,4371,785,3709,491,000231,727530,000
2019-05-06TRNX0.410.4150.390.40-0.028,382,7228020.3950.401,751,812109,15081,222104,210333,6005,224,500337,458440,770
2019-05-03TRNX0.4150.430.4050.420.013,354,0646900.410.421,184,33534,50072,370131,387499,100638,000548,428245,944
2019-05-02TRNX0.4450.450.400.41-0.037,070,7461,1030.410.4152,899,44480,500350,014117,3502,359,850199,500499,088565,000
2019-05-01TRNX0.4350.4450.430.44-0.0051,563,7183170.4350.445519,7917,500200,45639,500535,150110,5002,321148,500
2019-04-30TRNX0.440.450.4350.44-0.0051,741,5355210.440.445566,25148,00093,27221,474574,725145,00096,313196,500
2019-04-29TRNX0.4450.450.4350.435-0.011,894,0133600.4350.445775,68427,50086,99952,500535,30066,00034,030316,000
2019-04-26TRNX0.4450.4450.430.442,014,2256260.440.445836,15537,12065,5807,810535,320133,000108,740290,500
2019-04-25TRNX0.450.4550.4350.44-0.012,425,5783650.4350.441,186,63239,00053,799617,899119,5003,748405,000
2019-04-24TRNX0.4350.450.4250.450.034,268,1196750.4450.452,318,530123,245170,06772,7001,019,494115,000147,583301,500
2019-04-23TRNX0.4450.450.400.42-0.039,211,7331,8930.4150.423,842,025475,847480,944142,8742,730,150173,000206,3931,160,500
2019-04-22TRNX0.4750.480.4450.45-0.0254,511,3626590.4450.452,232,015111,00058,16719,1181,408,50085,500105,562491,500
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