00:49:07 EDT Wed 21 Aug 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
2019-08-20TTRP64.8464.9063.9664.12-0.672,094,61015,64364.0564.241,221,918180,632367,92357,58637,54575,80074,0977,00071,209
2019-08-19TTRP64.6464.9364.4464.790.562,975,82214,38364.7564.881,956,782158,663485,14355,92726,69378,700128,2213,50082,193
2019-08-16TTRP64.0664.3163.5264.230.633,193,72916,00364.0964.232,090,025183,305493,50044,24629,27572,300144,1313,200133,747
2019-08-15TTRP63.3863.9963.2163.603,697,85221,43063.5363.732,400,567213,811646,43091,72343,006101,900106,0816,20087,734
2019-08-14TTRP64.6565.2763.5363.60-1.873,088,65922,03063.5564.001,723,507298,177601,89982,63655,712110,000141,3384,60070,790
2019-08-13TTRP63.7265.5263.7265.471.614,410,42825,37765.2165.552,484,631257,807936,34883,78741,33362,300137,6471,900404,675
2019-08-12TTRP63.5264.4563.4863.860.362,469,06614,21663.7263.991,626,373194,916389,61956,20928,85091,70050,8081,30029,191
2019-08-09TTRP63.7164.2163.3963.50-0.102,428,38313,92863.4463.671,643,325192,544310,19044,45436,28361,50055,83290083,355
2019-08-08TTRP63.7063.9763.4963.600.022,897,74018,97863.5063.691,556,402227,922671,36348,62548,601162,100130,0272,70050,000
2019-08-07TTRP63.3763.7462.9763.58-0.264,780,18827,73563.5263.692,780,152247,852739,21899,73354,611111,800234,669800511,153
2019-08-06TTRP63.2664.2362.7163.84-0.355,211,82526,81163.7563.923,770,076296,465575,22875,69961,21792,800195,6406,100138,100
2019-08-02TTRP65.3465.7763.5164.19-0.803,812,95224,51164.0764.502,370,942286,756632,28261,13740,152109,800197,9551,200112,728
2019-08-01TTRP64.9865.9064.1864.990.374,878,79526,82864.8565.053,110,242257,084878,45297,18556,495122,900293,4882,70059,849
2019-07-31TTRP64.8165.4764.0164.622,904,08419,47664.6064.731,779,887240,675530,61350,96043,54264,700163,75940029,548
2019-07-30TTRP64.8565.1664.4564.62-0.453,131,84616,85964.5064.702,110,159164,234472,60765,39362,050118,20060,7813,60074,822
2019-07-29TTRP64.6165.1464.5065.070.573,878,87220,21064.9065.092,525,829168,900671,72875,53382,76770,600177,3745,500100,641
2019-07-26TTRP65.5565.8864.3864.50-0.864,833,34722,33864.3964.652,834,784239,520844,633106,86898,863120,900323,113145,0008,700110,966
2019-07-25TTRP65.2165.5264.60565.360.106,509,21824,01565.3665.394,164,911241,8021,017,921133,92579,377121,000235,9214,200507,561
2019-07-24TTRP66.0566.1264.8765.26-0.894,238,15718,37765.2665.303,046,962184,188545,45674,69154,11082,100173,7704,00069,880
2019-07-23TTRP66.7366.9265.9666.15-0.332,602,94113,48666.0366.161,720,780127,410398,92165,58753,27562,600117,9382,60053,830
2019-07-22TTRP66.1466.8666.0666.480.482,515,30912,36366.4366.611,453,089102,680333,17555,61735,50867,90078,843359,80090027,597
2019-07-19TTRP65.7266.1465.5866.000.272,316,46513,57565.8566.051,361,474120,910470,93847,19930,293110,500129,0461,60044,505
2019-07-18TTRP65.5265.7865.1165.730.171,862,95410,76565.5265.801,303,702101,793246,30950,67833,87434,60070,6841,60019,714
2019-07-17TTRP65.8866.2865.3765.56-0.272,079,76213,47065.5065.681,052,059124,248561,09959,45427,36965,800153,1191,50034,214
2019-07-16TTRP66.0266.0965.4565.83-0.062,202,84413,73165.7565.991,325,200171,642342,25187,92330,33557,700143,0122,90041,381
2019-07-15TTRP66.0766.3365.6265.89-0.151,174,9577,19365.8065.95729,47777,395223,59932,65916,68318,20031,1922,30041,152
2019-07-12TTRP66.8566.9565.8066.04-0.773,770,57813,39966.0266.082,269,338115,3261,098,33363,76830,75641,000118,5171,00032,540
2019-07-11TTRP66.6067.1566.3966.810.203,342,05815,07366.7666.842,014,525145,800629,55157,30032,71579,300143,828300238,739
2019-07-10TTRP65.8366.9365.7366.610.963,112,63817,32266.5566.611,402,313211,793946,51384,50333,527116,700265,8141,10049,875
2019-07-09TTRP64.8565.97564.6865.650.793,676,81416,70765.5665.702,170,238146,593741,06592,56438,81484,400187,5892,000213,551
2019-07-08TTRP64.9165.0964.7064.86-0.324,243,49013,00364.7764.933,190,949115,725590,98080,29532,83070,700124,5172,40035,094
2019-07-05TTRP65.4465.7464.5965.18-0.311,852,5869,01164.9865.191,271,62694,676278,23171,94016,57644,36553,69570020,777
2019-07-04TTRP66.0066.1265.2165.49-0.49824,5846,38565.4565.59491,87062,237116,52623,07819,08059,00034,14030018,353
2019-07-03TTRP64.6066.2264.5265.981.373,124,14416,77865.9666.122,010,581128,437428,311102,63543,11347,400173,0673,400187,200
2019-07-02TTRP65.5465.5464.5264.61-0.313,883,56819,94364.5764.632,052,825184,944911,713112,69840,56175,200165,9515,600320,376
2019-06-28TTRP64.3064.9864.2464.920.663,189,11712,45664.8064.932,291,443130,147363,32189,19349,34761,00083,8042,400118,462
2019-06-27TTRP64.7464.7563.9564.26-0.642,041,43212,72264.2164.301,252,362129,982343,70987,93532,08846,90098,5702,40047,486
2019-06-26TTRP65.1065.5664.5364.90-0.043,252,40416,51364.8964.932,113,065165,513566,52690,33837,20353,800121,70724,9003,90075,452
2019-06-25TTRP65.4165.6564.8564.94-0.544,762,41616,98964.9065.103,559,527165,548597,181105,11346,95156,400149,7013,40078,595
2019-06-24TTRP66.0666.2265.3265.48-0.325,354,82217,14465.3665.484,166,678134,610535,214108,54139,98675,700135,94125,100900132,152
2019-06-21TTRP65.9266.0165.7165.80-0.116,974,71117,38265.7865.815,737,097154,358577,721106,17762,60060,80066,93811,300197,720
2019-06-20TTRP66.1966.5465.73565.91-0.133,437,80219,60165.8365.972,087,874187,884608,521121,26291,045110,300159,4183,00068,198
2019-06-19TTRP66.0366.1965.53566.040.052,851,75012,25565.8666.071,950,49898,255434,09756,72243,27551,80099,094800116,709
2019-06-18TTRP65.7466.3965.7465.990.643,474,03515,51465.8166.002,638,792125,425362,99591,52652,77953,000106,88850042,130
2019-06-17TTRP65.5865.8165.2565.35-0.313,105,07912,04365.3565.412,385,81779,010327,49643,45244,11061,200114,50621,6001,40026,388
2019-06-14TTRP65.5065.7765.0565.660.141,741,88710,97765.5165.711,139,81093,565275,40853,13856,22217,90088,42230017,122
2019-06-13TTRP65.4965.6964.8765.520.253,284,23415,11365.3665.602,232,653144,050548,36492,25739,65462,700112,9242,40049,232
2019-06-12TTRP65.6365.8564.76565.27-0.732,551,79914,47465.2565.491,734,968108,626405,37272,12034,07126,300131,4661,10037,776
2019-06-11TTRP66.1666.3765.7666.00-0.082,080,44413,56065.9166.061,273,662109,608398,92491,92335,11731,20097,62950041,881
2019-06-10TTRP66.6366.6365.6266.08-0.552,636,93414,69566.0866.131,687,543116,245510,76384,17234,44450,300115,5461,70031,221
2019-06-07TTRP66.1566.6965.8866.630.512,213,16413,70966.5166.651,290,43394,510492,11758,10946,41431,300135,0141,90063,367
2019-06-06TTRP66.2466.6866.0266.12-0.083,252,33315,45066.1066.222,042,27290,752579,67883,61235,55041,900239,7816,300800129,788
2019-06-05TTRP66.3466.4265.8066.200.053,041,08016,90666.1066.301,859,472136,967601,810119,64247,24363,300118,5271,70086,419
2019-06-04TTRP65.3966.3665.3966.150.803,985,25819,34666.1366.212,680,980171,608591,96789,80449,94778,900226,5763,80083,676
2019-06-03TTRP65.9065.9564.8465.35-0.544,505,09319,16565.1565.383,057,849200,967614,36899,05539,62576,100251,17367,50040054,256
2019-05-31TTRP64.8565.9164.4965.890.585,100,21120,04465.7165.903,746,979172,725610,282114,07074,66791,800226,5973,40059,691
2019-05-30TTRP65.6065.8165.2365.31-0.293,101,21413,96565.2065.432,055,844131,364365,89883,80055,28856,300255,08470096,936
2019-05-29TTRP66.1366.3665.2465.60-1.063,165,93919,98765.4765.691,990,869168,488416,75969,51353,61551,300200,0651,400191,430
2019-05-28TTRP66.0866.9366.0766.660.984,176,17018,92366.3766.692,819,551194,134507,06571,00748,98979,345213,2981,000238,981
2019-05-27TTRP65.8866.0965.3165.68-0.20858,7156,22665.5165.89514,36577,721104,28414,08826,27422,30048,91170050,072
2019-05-24TTRP65.2665.9365.2565.880.756,534,73417,86565.8365.905,243,946186,020541,41260,59348,35798,100207,2151,000133,891
2019-05-23TTRP64.9565.5264.5865.13-0.543,158,60116,92365.1165.192,033,392155,711464,55471,39637,27481,400214,7251,40071,849
2019-05-22TTRP65.5665.8065.0665.67-0.313,267,01620,78865.6265.822,023,973170,687585,250116,19643,02881,400142,57910040,803
2019-05-21TTRP65.2865.9865.1665.980.484,175,11520,51165.8865.992,919,835219,402539,12965,89043,57799,100178,79380052,689