20:17:32 EDT Wed 24 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
2019-04-24TTNX1.201.351.131.260.0745,8631021.191.2030,6031,3001,6003,300800608,200
2019-04-23TTNX1.201.241.191.20-0.0325,300461.181.2016,6501,6001,1001,2502,4008001,500
2019-04-22TTNX1.191.251.141.230.0964,3641241.221.2447,9442,8004,9004,3821,2001383,000
2019-04-18TTNX1.081.171.071.140.0690,0961691.131.1578,3391,9001,9004,4207001372,700
2019-04-17TTNX1.061.091.041.080.0548,990851.071.0831,9001,0905003,2001,20010,1001,000
2019-04-16TTNX0.991.050.991.03-0.0327,200381.021.0415,7005,0006,500
2019-04-15TTNX1.031.071.031.060.0416,200561.041.0713,2009001,400400300
2019-04-12TTNX1.001.021.001.01-0.0211,001210.981.055,8011,3001,3001,200500900
2019-04-11TTNX1.001.080.951.0242,670871.021.0439,3001,40060010050070700
2019-04-10TTNX1.011.040.991.020.017,999291.001.025,189633775001,600
2019-04-09TTNX1.001.121.001.020.0151,598511.001.0250,198600400200200
2019-04-08TTNX0.901.040.901.030.1352,923751.011.0343,6941,0005,3002,40029500
2019-04-05TTNX0.940.940.860.90-0.0680,095770.890.9071,6002,5005002,3002,500500195
2019-04-04TTNX1.001.000.960.96-0.0655,261640.960.9832,9505,9001,5001,0002,5421,30010,069
2019-04-03TTNX1.021.020.991.02-0.0137,699451.001.0216,4995,5009001,0002,2001,60010,000
2019-04-02TTNX1.081.081.031.03-0.037,230211.021.076,70030300200
2019-04-01TTNX1.081.101.061.06-0.0220,029301.061.0810,6731008,756500
2019-03-29TTNX1.071.101.061.08-0.0235,478591.081.0931,8548001,80020024800
2019-03-28TTNX1.071.101.001.10-0.0465,6611521.091.1053,6502001,4006,3001,8001,100111,200
2019-03-27TTNX1.141.161.041.140.0697,4701711.121.1484,0303,0777,4502,400400113
2019-03-26TTNX1.191.221.081.09-0.15149,3112531.081.14123,4817,2002,7057,2366,7005002891,200
2019-03-25TTNX1.081.241.081.240.20248,2034201.221.24164,61915,5505,40034,0604,67423,900
2019-03-22TTNX0.871.050.851.030.17171,4022030.941.05132,9004,9001,21822,5008849,000
2019-03-21TTNX0.890.890.860.86-0.0231,900350.850.8729,5005001,500400
2019-03-20TTNX0.860.900.840.880.0322,050390.840.8915,525500256,000
2019-03-19TTNX0.850.940.850.870.0363,012750.850.8749,8005001,7127,5005003,000
2019-03-18TTNX0.810.840.810.840.0344,421500.790.8440,2001,0313,000190
2019-03-15TTNX0.800.810.800.810.015,600100.790.814,900200500
2019-03-14TTNX0.790.800.780.8010,749120.780.812,5003,0001,5003,500249
2019-03-13TTNX0.780.800.780.800.015,25090.780.803,6501001,000500
2019-03-12TTNX0.780.810.770.797,815160.770.814,6005001,0001,000500215
2019-03-11TTNX0.790.790.780.79-0.023,20060.780.813,000200
2019-03-08TTNX0.780.810.780.810.0514,400180.800.8210,0004,000100300
2019-03-07TTNX0.800.800.720.76-0.05121,2421050.760.7787,2986,5001,6503,8949,5008,0003,4001,000
2019-03-06TTNX0.800.830.800.810.0114,000170.790.8111,5005002,000
2019-03-05TTNX0.810.810.780.80-0.0119,752250.780.8017,2501,0001,002500
2019-03-04TTNX0.820.850.800.810.0168,048680.810.8255,100481,2001,2006,5004,000
2019-03-01TTNX0.810.920.790.80-0.0390,915880.800.8273,0901,00010,4252,5002,0004001,500
2019-02-28TTNX0.870.870.800.83-0.0442,853440.830.8541,5051,348
2019-02-27TTNX0.760.870.760.870.0875,5551140.850.8762,1404,5004,4843,500431500
2019-02-26TTNX0.810.840.790.79-0.0334,081470.780.7927,0702,4392,5721,0001,000
2019-02-25TTNX0.810.820.770.8238,625460.810.8425,9003,0003,5004,5001,000225500
2019-02-22TTNX0.750.840.750.820.06135,0961670.810.8398,1453,5006,5004,84613,5007,0001051,500
2019-02-21TTNX0.780.790.760.760.0262,593330.760.7749,0006505,0004437,500
2019-02-20TTNX0.780.790.740.74-0.0341,649460.740.7835,5503,0992,0001,000
2019-02-19TTNX0.790.810.770.7764,990600.770.7953,4363,9502,1005,0005004
2019-02-15TTNX0.840.880.770.77-0.1065,051700.770.7852,3501,2001,0004,50016,000
2019-02-14TTNX0.870.890.850.870.0223,473390.850.8816,0009501,6534,570300
2019-02-13TTNX0.830.870.830.850.0331,300460.820.8716,9003,5002,0001,2005,6001,0001,100
2019-02-12TTNX0.840.840.810.82-0.0223,600340.820.8414,0005002,5003,5002,0001001,000
2019-02-11TTNX0.800.860.750.840.0479,635920.840.8668,6161,9416,3752,000203500
2019-02-08TTNX0.720.800.720.800.0938,019710.790.8032,6901,5003,500329
2019-02-07TTNX0.710.740.710.71-0.0112,300140.700.7112,300
2019-02-06TTNX0.720.760.680.72-0.0251,418590.720.7536,5251,7001,5008,0003,500193
2019-02-05TTNX0.750.750.720.74-0.0231,792370.720.7529,890902500500
2019-02-04TTNX0.770.770.740.76-0.028,000130.740.777,0001,000
2019-02-01TTNX0.770.780.760.788,467160.780.856,9671,500
2019-01-31TTNX0.710.790.700.780.0798,845680.760.7969,0859,0005008,2358,5003,50025
2019-01-30TTNX0.760.760.690.72-0.04187,7671450.690.74125,9793,0003,00020,50023,0003,5003,7885,000
2019-01-29TTNX0.870.870.760.76231,4641450.760.77185,11911,1957,85023,5001,5003002,000
2019-01-28TTNX0.630.760.630.760.13173,9251530.740.76152,8152,50010,6105,0001,0001,500500
2019-01-25TTNX0.590.650.580.630.08131,6881630.630.64110,7001,0003,7005,2137,0003,000575500