06:11:43 EDT Mon 22 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
2019-04-18TTRP62.6062.6762.0162.640.296,150,26219,26762.6462.664,707,109156,966553,33679,22154,67591,500312,9392,100192,416
2019-04-17TTRP62.1062.58562.0062.350.252,630,60113,12262.2762.411,929,024133,650257,99956,80648,53062,200110,4741,00030,918
2019-04-16TTRP62.1362.3462.0062.102,437,03314,61562.0162.151,560,447136,444387,89660,56539,55467,70072,5522,500109,375
2019-04-15TTRP62.0762.3361.9162.100.052,089,74612,31662.1062.201,072,193144,968404,06238,17747,49167,600138,9602,800173,395
2019-04-12TTRP62.0362.1561.6162.050.101,879,82011,60662.0162.091,245,039133,159260,63750,69143,69561,10049,0901,00035,409
2019-04-11TTRP61.7262.3761.6361.950.312,536,05614,47961.9362.051,864,735123,924326,26465,72329,78242,60057,92760024,501
2019-04-10TTRP61.4661.8261.2661.640.332,981,51716,56361.6261.661,791,757204,581480,46867,80853,24281,900241,7952,90057,066
2019-04-09TTRP61.5361.6161.0161.31-0.332,036,29612,84661.2661.331,386,679207,574237,48260,83226,02844,10040,58830032,713
2019-04-08TTRP61.3061.6461.1661.640.083,191,96413,62261.5761.652,273,228180,349320,46442,89455,68366,80099,291500152,755
2019-04-05TTRP61.0161.6360.7961.560.542,002,52412,69261.3661.581,313,560129,946266,79945,20231,93951,900112,76220050,216
2019-04-04TTRP61.1661.3060.6061.02-0.173,417,32711,61660.9561.042,778,307123,940260,43151,85630,10070,90068,0931,30032,400
2019-04-03TTRP61.1761.2960.8661.190.094,179,42511,30761.1061.203,601,622119,077234,51849,33334,05542,90068,60160028,719
2019-04-02TTRP61.0461.2260.6861.100.083,356,56614,27461.0661.152,448,717152,568389,56786,50929,05285,200121,2911,00042,662
2019-04-01TTRP60.4261.0860.0561.021.006,697,61220,16760.9361.055,440,874222,358512,27085,98394,398112,400161,7111,50066,118
2019-03-29TTRP60.2760.3659.4260.02-0.185,590,50128,60460.0160.093,584,377513,510754,904112,401111,362224,300188,52310,00091,124
2019-03-28TTRP59.7960.4259.7760.20-0.508,616,32923,68860.0460.395,202,284273,2362,529,90776,103113,344161,400177,7736,30075,982
2019-03-27TTRP60.8961.0060.40560.70-0.174,984,10018,04560.6260.753,861,356158,816383,81072,91548,14980,400294,2194,00078,835
2019-03-26TTRP60.5761.4760.5760.878,718,33913,09060.8560.957,996,857173,205273,86660,35829,12545,70090,27580048,153
2019-03-25TTRP60.5060.9460.3160.870.204,398,65414,38260.8260.903,539,600183,700336,46471,40930,24474,600114,8954,80042,942
2019-03-22TTRP60.5261.1060.3660.670.017,195,00418,27860.6160.676,243,583245,490360,41770,52966,66293,10082,9601,30030,963
2019-03-21TTRP60.6461.0360.4960.66-0.132,522,11616,06860.6360.701,431,626210,264335,33473,35943,798140,900204,1861,50081,149
2019-03-20TTRP60.5661.1060.2960.790.284,058,09619,81860.7660.952,718,869216,307569,74286,73041,79287,400236,9763,20096,680
2019-03-19TTRP61.0161.1760.5160.51-0.604,687,83318,08660.5060.732,636,972146,5901,380,99263,76246,72088,800270,7613,10048,636
2019-03-18TTRP60.2061.1160.1161.110.913,250,78015,87960.9761.122,087,916232,302496,49486,97939,949114,700151,1741,50039,766
2019-03-15TTRP60.3460.72560.1860.20-0.017,943,71115,85660.2060.406,436,948151,201817,29274,51631,68563,000237,7991,60079,270
2019-03-14TTRP60.3660.4760.0760.210.052,803,72414,92760.0560.251,835,130163,118358,36250,16834,666126,020140,0283,40091,432
2019-03-13TTRP60.4260.7360.1260.16-0.242,764,90715,02760.1560.311,839,553173,050313,22876,74227,50572,300233,8881,50027,141
2019-03-12TTRP60.5260.8460.3160.400.173,876,72815,63960.3960.482,782,514144,449397,91761,41627,39870,900229,2764,000122,458
2019-03-11TTRP60.0160.5859.9960.230.307,482,27213,85360.2260.306,669,449173,277329,68466,88235,08868,90090,9541,70037,338
2019-03-08TTRP59.6060.0559.3259.93-0.232,903,68317,02759.8259.961,905,355190,676402,55265,65455,77277,900164,2351,10037,639
2019-03-07TTRP60.3860.5959.9360.16-0.213,620,31518,41660.0360.252,280,815201,276568,48379,33841,336109,600258,18380059,384
2019-03-06TTRP59.7760.6159.7660.370.594,685,12821,58460.3360.383,382,022226,987499,02181,06145,36789,000233,505100115,765
2019-03-05TTRP59.8460.1359.6259.780.105,126,65921,40459.7759.993,841,961224,192481,34288,85745,907140,500207,70890095,292
2019-03-04TTRP59.7359.8159.2259.680.274,744,64025,27059.6659.683,283,617336,078551,869132,28164,833168,900137,3172,20067,545
2019-03-01TTRP59.1159.8259.03559.410.562,839,88719,84659.3659.551,660,311200,915479,80198,75864,892144,900123,3972,40055,313
2019-02-28TTRP58.8559.1858.7258.85-0.114,961,97015,89258.8158.873,912,065108,303478,11273,26942,107104,400168,0401,70066,474
2019-02-27TTRP59.1759.2458.4258.96-0.224,240,37827,36558.8259.042,030,968469,372606,178190,140128,694359,400383,7442,10069,782
2019-02-26TTRP58.8159.5358.8059.180.275,171,54619,87059.1759.263,728,237190,102698,81387,39042,612112,100233,9841,40076,508
2019-02-25TTRP58.5959.0058.5358.910.194,116,88121,72358.8758.952,889,238264,946490,497103,28652,688120,400140,75220054,874
2019-02-22TTRP58.9458.9858.4158.720.073,379,48720,47158.6558.772,142,546230,158518,88083,59245,025190,060121,8891,00046,337
2019-02-21TTRP58.0158.7757.71558.650.584,052,51521,66458.5558.722,952,947237,699408,83695,20855,211119,800119,31511,9001,20050,399
2019-02-20TTRP56.8958.0956.8158.071.173,846,32220,09257.9058.072,598,826209,135528,49582,89740,01090,400190,243400105,816
2019-02-19TTRP56.8157.1056.6656.900.163,824,90619,66956.8957.002,076,113168,416561,01752,38773,011121,820486,1881,700159,154
2019-02-15TTRP56.7457.1556.5656.740.383,396,90419,43656.7356.901,894,336184,605433,036103,16254,571134,600452,989800108,605
2019-02-14TTRP56.5556.8655.8056.360.704,597,22824,17756.3556.502,275,198263,731813,74469,060332,845180,900590,8475,00065,403
2019-02-13TTRP55.4155.7955.3555.660.362,143,90512,66555.6555.661,211,825117,252354,17350,81024,05475,200259,53320033,858
2019-02-12TTRP55.0055.3754.8155.300.664,064,02923,83755.2955.312,392,125281,825516,43984,70247,118163,400378,5003,700196,220
2019-02-11TTRP55.0055.3254.6154.64-0.573,049,85516,74254.6454.831,752,193212,995483,99360,08144,203120,900229,0704,400142,020
2019-02-08TTRP55.9455.9454.8155.21-0.793,736,31721,64855.1255.242,504,244203,407477,15161,21524,84796,600328,82350039,530
2019-02-07TTRP56.0556.0555.2956.00-0.102,400,27715,76155.8556.101,448,227159,599327,62744,98039,20595,200216,16880051,271
2019-02-06TTRP55.9356.4055.9356.100.012,400,23813,11956.0856.111,156,337156,014317,15097,02632,06783,300394,2621,000134,482
2019-02-05TTRP55.8656.1155.6856.090.342,721,74916,42956.0056.151,442,071192,600334,94543,93434,724200,300366,8841,10094,091
2019-02-04TTRP55.4455.8754.9655.750.423,197,17116,04355.6155.851,946,981133,510378,25558,46160,87093,500435,21630081,478
2019-02-01TTRP55.9856.2955.2755.33-0.553,348,86719,24055.3255.401,806,920172,876575,41859,01858,372212,300298,897600163,966
2019-01-31TTRP55.8356.1955.5655.880.273,678,81518,09055.7655.922,662,636159,350442,54545,03936,721184,100109,7501,20037,374
2019-01-30TTRP56.2656.2855.4655.61-0.443,327,69116,28255.5955.791,740,708149,434429,93870,056334,780121,100292,6753,200185,700
2019-01-29TTRP55.4056.6555.2656.050.843,987,37922,92155.9656.202,332,263251,968625,11198,34575,386160,600312,1581,300130,248
2019-01-28TTRP54.9955.3554.7055.21-0.124,927,50718,48555.2055.253,883,447171,989385,69076,61555,114194,40075,9891,00083,263
2019-01-25TTRP55.2355.7454.8455.330.212,784,33818,54255.2155.401,475,538180,006491,01568,54061,665119,700209,1692,700176,005
2019-01-24TTRP54.9055.2254.5455.120.282,403,79018,06054.8855.131,379,194208,923398,34970,12051,489134,200110,5803,00047,835
2019-01-23TTRP55.5855.7454.4654.84-0.562,568,75116,95354.7754.921,603,399166,498366,69174,90348,515138,40081,7401,00087,605