14:06:41 EST Sun 17 Feb 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-Aequitas NEO
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
2019-01-21TRNX0.530.700.510.670.1331,509,8215,6760.670.6816,671,266636,984332,9871,167,5717,128,612736,5002,040,2812,795,620
2019-01-18TRNX0.4850.550.4750.540.0557,788,3901,2140.530.544,962,00044,600139,647148,0901,267,671261,000561,382404,000
2019-01-17TRNX0.480.490.4750.4850.012,685,5745430.480.4851,431,35491,500132,53335,037580,54759,000148,103207,500
2019-01-16TRNX0.470.4850.4650.4750.0155,733,3429080.4750.483,412,48981,550184,02630,587991,273151,500360,917521,000
2019-01-15TRNX0.4650.4850.460.46-0.0056,314,4608600.460.473,759,872174,500239,59339,8001,118,234153,000311,461518,000
2019-01-14TRNX0.4650.480.460.4650.0053,095,4667080.4650.471,571,68673,00165,76120,680765,077171,00097,561330,700
2019-01-11TRNX0.4750.4750.460.46-0.0052,998,4326570.460.4651,106,10147,000198,60923,426744,979174,000457,312247,005
2019-01-10TRNX0.470.4750.4650.465-0.0052,900,4514450.4650.4751,342,64731,50088,36132,345743,770138,500164,328359,000
2019-01-09TRNX0.470.4750.460.470.0052,883,9735910.4650.471,423,60538,800132,70444,500721,754120,500258,510143,600
2019-01-08TRNX0.470.480.4650.465-0.0053,197,4235730.4650.471,940,4862,054162,7203,408553,652112,000188,603234,500
2019-01-07TRNX0.490.490.470.47-0.024,062,2787500.470.4752,118,40324,70077,00048,818996,35079,000344,307373,700
2019-01-04TRNX0.500.510.480.49-0.024,832,4358370.4850.492,876,34173,627193,50023,100822,052165,000146,315532,500
2019-01-03TRNX0.480.530.4750.510.0355,889,8261,0000.510.523,662,04345,682161,500137,900963,669137,500270,032511,500
2019-01-02TRNX0.480.4850.470.47-0.012,154,2487120.470.48879,7822,90061,50024,450338,660204,500154,956487,500
2018-12-31TRNX0.490.4950.4750.48-0.011,786,5495180.480.49923,58011,00050,00039,190179,740253,000150,539179,500
2018-12-28TRNX0.470.500.4550.490.035,099,0298260.490.4953,223,61135,00022,50046,038878,218212,000130,657551,005
2018-12-27TRNX0.460.470.450.460.012,435,9555340.460.471,154,85935,50066,00028,500593,197139,500139,899278,500
2018-12-24TRNX0.450.460.4350.4550.0051,929,4643970.450.4551,099,44531,50066,0002,050223,622159,000186,347161,500
2018-12-21TRNX0.4650.4750.4450.45-0.013,990,1437180.4450.452,313,09361,50013,00011,850600,275291,000325,925373,500
2018-12-20TRNX0.460.470.440.46-0.014,576,7828180.460.4652,124,50463,500305,50025,0001,045,784267,500142,194602,800
2018-12-19TRNX0.480.4850.4450.47-0.0155,708,1231,0370.460.472,875,569104,53095,00026,8061,567,236356,50066,982615,500
2018-12-18TRNX0.490.4950.4750.485-0.013,555,4081,0360.480.4851,885,16379,67517,00019,425784,339505,00069,806195,000
2018-12-17TRNX0.4750.520.4650.495-0.0257,165,2191,1910.4950.503,919,821188,000273,50023,5901,807,21589,000355,093509,000
2018-12-14TRNX0.510.530.500.520.012,921,2944800.510.521,408,10792,21511,840135,947517,79587,500490,840177,050
2018-12-13TRNX0.530.540.510.51-0.022,180,6085690.510.521,217,28667,143111,50056,000302,62493,000173,495159,560
2018-12-12TRNX0.560.560.520.53-0.024,262,3638280.530.542,135,233146,54515,00043,300996,80060,000260,285605,200
2018-12-11TRNX0.510.570.490.550.0515,717,3422,2370.540.567,309,060358,995809,220361,2263,209,391474,0001,674,4501,521,000
2018-12-10TRNX0.520.530.500.50-0.023,078,8435400.500.511,130,533100,500327,62083,424476,480161,500353,786445,000
2018-12-07TRNX0.530.530.510.52-0.024,407,6586830.510.521,415,54578,714171,4401,083,710719,291181,500426,908330,550
2018-12-06TRNX0.500.540.4950.540.043,941,5686750.520.541,858,025118,419267,50060,085686,275245,00026,819679,445
2018-12-05TRNX0.520.540.500.50-0.032,562,5845670.500.521,323,000124,300287,00077,670374,300102,50083,289190,525
2018-12-04TRNX0.550.560.510.53-0.022,744,2155830.520.531,430,489126,70050055,900424,85086,000298,951320,825
2018-12-03TRNX0.550.580.540.544,906,7119170.540.562,785,82737,500121,50057,400992,033102,500137,351672,600
2018-11-30TRNX0.500.540.500.540.043,571,0387400.530.541,677,22992,30080,760139,579965,93472,500275,736267,000
2018-11-29TRNX0.510.520.500.50-0.022,184,9844230.500.51998,87393,500137,40086,560418,56051,00051,091348,000
2018-11-28TRNX0.530.550.480.52-0.019,751,6481,7750.510.524,720,505304,200325,500352,5002,122,938385,000303,50525,0001,212,500
2018-11-27TRNX0.530.540.510.53-0.012,955,7167290.520.531,332,692117,50146,780134,087804,762145,000174,394200,500
2018-11-26TRNX0.530.590.510.540.017,834,6981,4160.540.553,701,824220,30065,100411,6002,217,460176,500452,914589,000
2018-11-23TRNX0.510.530.500.530.012,205,5255430.520.531,005,18383,50044,000150,500397,53694,500125,806304,500
2018-11-22TRNX0.520.530.500.52-0.012,666,1395600.510.521,603,68484,00017,500131,400575,22553,00043,830157,500
2018-11-21TRNX0.500.530.500.530.0353,309,7287640.520.531,462,553141,700292,00037,533624,205164,000200,937386,800
2018-11-20TRNX0.460.520.4350.495-0.00514,933,8722,6170.490.4957,588,096537,290594,000125,1862,638,730676,0001,329,0701,445,500
2018-11-19TRNX0.530.540.480.50-0.037,391,1811,4020.4950.504,313,257356,981429,800100,978997,120296,000265,540631,505