04:27:54 EDT Thu 25 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
2019-04-24TSOX4.744.874.654.750.05159,9684404.734.80136,2872,8007,424623451,00028911,500
2019-04-23TSOX4.504.734.504.700.21135,0894134.704.73103,5844,6007,280201303,80099414,600
2019-04-22TSOX4.234.534.234.510.28219,2225164.404.51184,1325,30019,401400897001009,100
2019-04-18TSOX4.104.254.054.230.21193,5894424.204.25152,8102,4009,2161,1441571,9006,56210019,300
2019-04-17TSOX4.064.064.004.02-0.0595,4262934.014.0686,1403003,132941382003,3222,100
2019-04-16TSOX4.064.084.044.07143,4502054.074.08134,4011,90084,2002,341600
2019-04-15TSOX4.144.154.054.07-0.0564,2921854.064.0853,0221,2003,1757302092004561005,200
2019-04-12TSOX4.154.154.104.1258,4711564.114.1431,8623007,34262791,30015,1262,400
2019-04-11TSOX4.174.174.114.12-0.0581,4332104.114.1552,0951002,0502472885,2005,31816,135
2019-04-10TSOX4.184.204.174.17-0.0151,5481404.174.1920,122100339445,90023,0432,000
2019-04-09TSOX4.214.214.184.18-0.0534,615954.184.2324,4311001,5001001209007,464
2019-04-08TSOX4.244.254.164.23-0.0241,8271624.224.2531,6947005001731004,3001,4602,900
2019-04-05TSOX4.354.354.254.25-0.1062,4452094.254.2844,8848003,070345437,0002,2034,100
2019-04-04TSOX4.364.364.344.350.0120,076774.344.3716,7765001,4001001,300
2019-04-03TSOX4.384.384.344.34-0.0347,2091704.344.3739,1902001,8491731004,70097900
2019-04-02TSOX4.394.404.344.35-0.0360,2141404.354.3738,54830010,00012546,7004,600
2019-04-01TSOX4.374.434.374.380.0434,763914.364.4124,9004,000600400722,800911,900
2019-03-29TSOX4.384.394.344.34-0.0235,8001124.344.3727,6302001981,600723,2002002,700
2019-03-28TSOX4.384.404.364.36-0.0630,212994.354.3926,523800831061,4001,300
2019-03-27TSOX4.494.494.404.420.0268,7532054.404.4345,10840012,7001,460821,2006,3031,500
2019-03-26TSOX4.464.504.384.400.0865,2492504.404.4148,8561,5002,655409972,2003,5326,000
2019-03-25TSOX4.444.444.314.32-0.04106,9822524.324.4296,0722,2003,700250722,700881,900
2019-03-22TSOX4.584.584.314.36-0.1698,5033404.354.4289,1011,3004,88012691,4006411,100
2019-03-21TSOX4.614.614.494.52-0.0461,7863074.504.5842,1323,0007,5119009184,800252,500
2019-03-20TSOX4.434.634.424.550.0688,4733544.554.6259,4673,6557,9809755213,4008,9753,500
2019-03-19TSOX4.284.544.284.490.29113,8674634.424.5078,3223,6004,6781,9753,20017,0925,000
2019-03-18TSOX4.154.244.144.2050.02595,7822604.204.2642,6038004,3662002,40037,8137,600
2019-03-15TSOX4.214.214.144.18-0.0175,1551544.144.2256,9194922004,6009,0443,900
2019-03-14TSOX4.174.204.154.190.0262,3481904.164.2242,92520011,150753,8007983,400
2019-03-13TSOX4.294.294.154.16-0.0865,7942844.164.2047,6941,1752001004,40032511,900
2019-03-12TSOX4.454.454.234.24-0.0375,4332414.234.2649,9021,30013,2007702,6003617,300
2019-03-11TSOX4.594.594.254.27113,1634444.254.3590,1131,80011,2501505004508,900
2019-03-08TSOX4.194.504.154.270.12224,6296974.274.40169,3381,90016,0608308113,5003,32019,600
2019-03-07TSOX4.674.674.114.15-0.52353,8511,2904.154.24264,5622,90042,8601,1504806,7004,09920030,900
2019-03-06TSOX4.954.954.654.67-0.84787,7991,5634.684.76619,4859,50038,3411,39715,44380038,83330063,700
2019-03-05TSOX5.545.625.495.51113,2723395.485.5194,7373,6005,9653,100681,1005024,200
2019-03-04TSOX5.505.515.405.510.1244,1251515.485.5234,7582004,85054071002,970700
2019-03-01TSOX5.395.435.315.390.0926,6351415.385.4322,0081002,400375971004551,100
2019-02-28TSOX5.425.425.255.30-0.1135,8541475.305.3626,7121,7001,475197574,5131,200
2019-02-27TSOX5.465.465.355.41-0.0838,5031465.385.4931,96993,400100751005502,300
2019-02-26TSOX5.555.565.465.47-0.0550,9662255.455.5038,7171,5006,700100993001,4502,100
2019-02-25TSOX5.525.605.505.520.0140,1241905.505.5726,8292,3006,100502,5452,300
2019-02-22TSOX5.505.665.425.540.0841,9982055.505.5830,3237004,4005004005755,100
2019-02-21TSOX5.335.525.255.460.1259,3852195.405.4945,5531,3007,900130421005603,800
2019-02-20TSOX5.175.345.175.340.1824,3161505.315.3415,0551,2002,950200841,5001,3272,000
2019-02-19TSOX5.245.245.155.16-0.05138,4942075.145.2537,0576006,50020013770090,8002,500
2019-02-15TSOX5.235.285.105.210.1044,9661885.205.2636,7725003,80070095300992,700
2019-02-14TSOX5.315.315.065.11-0.1086,0342175.095.3153,0543003,4775340014,95013,800
2019-02-13TSOX5.325.3455.175.21-0.08117,1832935.165.2897,9532,0005,0001002,7007,0302,400
2019-02-12TSOX5.255.355.235.290.0441,2281575.285.3226,2192,2004,400350719006,688400
2019-02-11TSOX5.265.305.235.260.0421,7861325.255.3015,4263,4775001,934449
2019-02-08TSOX5.275.315.225.22-0.0941,3911355.225.2438,6063001,050400835200
2019-02-07TSOX5.405.435.255.32-0.0355,5292115.275.4040,9192,1008,2104005002,3001,100
2019-02-06TSOX5.385.405.315.350.0234,8721655.325.4021,4383,80065671007,6021,800
2019-02-05TSOX5.405.445.335.33-0.0737,1471575.325.4123,9277,023124004,6851,100
2019-02-04TSOX5.455.455.375.420.0143,0292585.395.4223,3588006,883102,0005,7784,200
2019-02-01TSOX5.395.475.365.41-0.0237,0952145.405.4525,7305004,700612,5001,6042,000
2019-01-31TSOX5.425.495.385.430.0523,9401275.435.4511,4812,2203008007,1392,000
2019-01-30TSOX5.515.545.385.38-0.0238,4851735.385.4523,4023,38220012,2006,9002,400
2019-01-29TSOX5.465.475.375.400.0130,2111635.405.4516,5952001,2652,6001021,4006,6491,400
2019-01-28TSOX5.465.505.2955.39-0.1088,2313335.395.4467,73073012,800729581,3001,8843,000