16:50:54 EDT Wed 17 Jul 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
2019-07-17TTNX1.401.401.331.35-0.0334,775571.351.3729,3754,000300200900
2019-07-16TTNX1.421.421.371.380.022,131121.381.407004680050085
2019-07-15TTNX1.321.401.321.3652,9011191.341.5044,7212,0151,8001,7001,5001651,000
2019-07-12TTNX1.371.381.341.36-0.0215,023991.351.388,5201503002,3531003,600
2019-07-11TTNX1.331.431.331.380.0825,158951.351.3819,0172,0005002001,3601811,900
2019-07-10TTNX1.531.541.261.30-0.19122,9864451.301.3492,6253003,51815,5003,6005001436,800
2019-07-09TTNX1.541.561.491.49-0.0469,0121051.481.5155,3251007,5751,5123,1001,000200200
2019-07-08TTNX1.391.551.391.530.09151,4653871.481.55134,5046004,1001,3976,9001,4005642,000
2019-07-05TTNX1.531.531.411.44-0.0782,5962261.431.4658,9885002,6472,0614,45050045013,000
2019-07-04TTNX1.491.561.491.510.0571,2111001.501.5369,4415010060601,500
2019-07-03TTNX1.321.541.271.460.14185,7352501.461.47135,14910,2005,2445,4924,2008,20055016,700
2019-07-02TTNX1.131.321.131.300.18157,2743331.251.32131,5872004,8004,4058,4901,9008925,000
2019-06-28TTNX1.051.121.051.120.0559,607711.101.1250,7005,6001972002,610300
2019-06-27TTNX1.071.091.051.07-0.0114,716271.051.096,1102,2006005069001,0001003,300
2019-06-26TTNX1.091.101.051.0819,696371.081.1018,1001,22175300
2019-06-25TTNX1.121.121.041.080.01111,6101141.071.0995,8057002,1402,5604,4002,5001053,400
2019-06-24TTNX1.031.111.031.070.10134,6161321.051.10116,4503,0661,5001,0004,0006008,000
2019-06-21TTNX0.991.040.950.97118,750890.960.9899,25010,0005002,5002,5005005003,000
2019-06-20TTNX0.950.990.940.970.0656,076530.960.9842,3665601,0002,00015010,000
2019-06-19TTNX0.910.930.910.9111,460100.890.939,710250500500500
2019-06-18TTNX0.960.960.910.91-0.026,950140.890.925,250800500400
2019-06-17TTNX0.930.930.930.936,64070.900.955,775500365
2019-06-14TTNX0.930.940.930.93105,150370.930.94101,3501,3001,0001,500
2019-06-13TTNX0.940.940.930.93-0.0130,166260.930.9515,7005008,5662,0003,400
2019-06-12TTNX0.930.950.930.9314,380230.930.9612,380500500500500
2019-06-11TTNX0.940.950.920.930.0171,450210.920.9467,0505009001,0002,000
2019-06-10TTNX0.930.930.900.92-0.037,25070.910.957,250
2019-06-07TTNX0.880.950.880.950.0616,500160.940.955,0008,5005002,500
2019-06-06TTNX0.890.900.880.88-0.025,764120.880.953,6041,160500500
2019-06-05TTNX0.940.960.900.90-0.0321,348250.860.9517,0491,4992,000500300
2019-06-04TTNX0.950.990.930.930.0112,021230.930.995,5001,0007911,2303,000500
2019-06-03TTNX0.940.950.850.920.0446,572670.910.9337,6002,0003,1002,0001,000372500
2019-05-31TTNX0.900.940.880.8832,738530.860.9323,4501,0001,6885,1005001,000
2019-05-30TTNX0.840.900.840.880.0610,901240.880.897,9005006011,000500400
2019-05-29TTNX0.890.890.820.82-0.0614,985280.810.8312,2001,3851,000400
2019-05-28TTNX0.890.890.880.88-0.025,942130.880.904,52611,250165
2019-05-27TTNX0.900.900.900.90-0.014,78560.880.904,500285
2019-05-24TTNX0.890.920.890.91-0.027,900120.900.915,8001002,000
2019-05-23TTNX0.920.960.910.9114,000110.891.009,5004,000500
2019-05-22TTNX0.910.920.910.91-0.0215,50090.890.9513,3002,000200
2019-05-21TTNX0.910.940.910.9318,500150.910.9317,1001003001,000
2019-05-17TTNX0.950.950.910.93-0.0318,303250.920.9417,703200400
2019-05-16TTNX1.041.040.960.96-0.0134,034300.960.9931,5001,934500100
2019-05-15TTNX0.970.980.960.970.0113,976240.950.9812,600500500376
2019-05-14TTNX0.980.980.950.96-0.0212,459150.950.9711,000959500
2019-05-13TTNX1.001.030.970.97-0.0324,605510.970.9822,8001002580410076700
2019-05-10TTNX0.991.000.971.000.0416,600230.981.0014,9002005001,000
2019-05-09TTNX1.021.020.950.96-0.0336,696410.960.9729,6965003,0001,0001,0001,500
2019-05-08TTNX0.981.010.980.9912,570120.981.0211,570500500
2019-05-07TTNX0.990.990.980.99-0.0215,20080.991.0215,200
2019-05-06TTNX0.901.020.891.020.1138,865381.001.0233,2965791,8001,0006901,500
2019-05-03TTNX0.940.940.880.91-0.0323,000300.900.9121,3002001,500
2019-05-02TTNX1.031.050.940.94-0.0955,6851170.930.9448,9351005002,1001,800200502,000
2019-05-01TTNX1.141.140.981.03-0.12114,3451941.031.0592,9101,9003,3003,0005,0001,6005,6351,000
2019-04-30TTNX1.161.191.121.1553,7501161.141.1538,4503,0002,0001,6002,4006,000300
2019-04-29TTNX1.141.151.091.1520,592641.141.159,6007,0001692,300400231,100
2019-04-26TTNX1.151.161.131.160.0118,760491.141.1612,2701,1009002,0001,050500140800
2019-04-25TTNX1.191.191.121.17-0.0215,350591.141.169,1003001,8009501,7001,500
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