15:55:29 EST Sat 23 Feb 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-Aequitas NEO
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
2019-01-29TTRP55.4056.6555.2656.050.843,987,47922,92255.9656.202,332,263251,968625,11198,34575,386160,700312,1581,300130,248
2019-01-28TTRP54.9955.3554.7055.21-0.124,927,60718,48655.2055.253,883,447171,989385,69076,61555,114194,50075,9891,00083,263
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
2019-01-22TTRP54.9455.6254.8555.400.102,513,39015,74855.1755.401,528,592193,516315,84771,13145,239139,100151,59390067,472
2019-01-21TTRP55.3855.4154.9255.300.01866,1324,53855.1555.33543,95575,71178,87119,98211,53326,00075,69560033,785
2019-01-18TTRP55.0555.4854.8355.290.333,019,93415,68955.2555.322,062,545157,983335,02555,63240,60671,600175,417300120,826
2019-01-17TTRP54.4754.9954.29554.960.293,965,31618,72854.7155.002,401,680205,764682,33168,18446,167118,500393,98240047,908
2019-01-16TTRP54.6554.7654.2554.670.112,989,76614,75154.4554.701,868,564186,075571,81753,34336,23586,900125,3761,90059,356
2019-01-15TTRP54.0754.80553.8354.560.623,476,46614,62254.5054.592,582,342194,572281,09469,60648,85678,900181,09360039,303
2019-01-14TTRP53.6954.1353.5653.940.082,317,22713,40753.9054.001,518,025147,394251,32751,15044,55080,900120,176300103,405
2019-01-11TTRP53.9053.9553.3353.860.044,438,61921,23653.8653.972,781,062241,805873,70971,14251,282189,100160,91930067,000
2019-01-10TTRP52.7354.0252.4853.820.984,420,93122,69053.6553.903,156,940263,438479,76472,56859,187133,100193,07960061,755
2019-01-09TTRP53.1353.2052.1152.840.054,304,88024,67752.7552.892,295,075363,251442,10885,45464,977232,200352,4982,800466,517
2019-01-08TTRP52.3852.9652.2352.790.763,230,24120,18852.7052.902,022,223260,787441,40783,73746,733193,600128,3472,30051,107
2019-01-07TTRP51.5452.1551.2352.030.493,228,73119,45851.9552.052,206,740271,994288,63756,61339,806136,500169,15740058,884
2019-01-04TTRP51.0051.6250.7551.541.013,889,96317,40851.5051.592,858,743239,106337,98365,97642,727136,700100,076400107,652
2019-01-03TTRP49.5551.0349.5050.530.123,783,29124,58250.2950.592,250,427399,388457,57978,53665,921250,300240,1251,60037,015
2019-01-02TTRP48.2950.4547.9850.411.663,827,16224,17750.3750.442,404,350299,846571,57473,04969,087171,100180,9211,10056,135
2018-12-31TTRP48.9849.2848.3048.75-0.142,402,39014,84148.6648.891,647,515125,683257,75355,57040,21389,400127,25680058,200
2018-12-28TTRP48.6449.2848.4548.89-0.373,332,43121,16048.7549.001,897,836320,838495,01966,59545,649253,10092,4862,600158,308
2018-12-27TTRP49.0049.4847.9049.260.874,293,69219,31749.2649.273,247,991260,922394,92953,50141,65151,600180,10830062,590
2018-12-24TTRP49.7649.8548.1748.39-1.602,028,92914,12448.2648.401,327,489191,429253,90032,79734,61967,80092,79250027,603
2018-12-21TTRP50.7351.2449.8049.99-0.628,025,30622,73349.9349.996,675,586292,745419,64976,24747,823179,800173,07242,900800116,684
2018-12-20TTRP52.0052.3250.4150.61-1.564,276,15122,61550.6050.653,052,143257,581377,49676,19757,131124,400204,7821,400125,021
2018-12-19TTRP51.8753.0751.5452.170.824,752,67925,47252.1052.253,272,579295,208501,02287,11163,491180,800294,6131,00056,855
2018-12-18TTRP52.2852.3050.9651.35-0.975,289,09221,31651.3551.504,019,502267,125406,418111,71351,548180,700179,2761,10071,710
2018-12-17TTRP53.4553.5552.1052.32-1.233,630,92221,69552.1352.402,403,153176,152346,80075,36951,962136,000364,3321,10075,954
2018-12-14TTRP53.3954.1353.27553.55-0.083,372,53519,18153.5053.622,339,414266,157353,25163,29949,507105,100144,2521,10050,355
2018-12-13TTRP53.4154.5253.2653.630.354,256,89924,10953.5153.782,690,408331,765456,55454,40653,56296,700380,7892,800189,915
2018-12-12TTRP53.2753.5553.2153.280.464,518,46121,46853.2553.403,055,749255,188456,66372,18665,652158,000307,16113,300134,562
2018-12-11TTRP53.2553.7452.7152.820.074,184,25423,15752.8152.902,626,974381,750534,50961,13366,662155,900236,4244,800116,102
2018-12-10TTRP53.0153.3952.1852.75-0.794,828,31922,15052.7052.853,538,819339,729399,32653,35755,023122,100239,8651,70078,400
2018-12-07TTRP54.6354.8453.1853.54-0.425,620,70120,55753.5053.644,516,227267,758376,75669,13937,24897,300212,6982,30041,275
2018-12-06TTRP54.6054.8753.5653.96-1.364,565,45428,20553.8553.962,785,215529,706664,09672,14044,714248,200163,0301,60056,753
2018-12-05TTRP55.3856.0655.0755.320.292,046,15112,70755.2355.441,255,033138,541327,70644,37333,50373,200141,4541,70030,641
2018-12-04TTRP55.3555.6054.8955.03-0.355,231,90123,72154.9755.113,774,614404,475465,72558,67256,305104,400297,14650055,164
2018-12-03TTRP55.0055.42554.2855.380.933,241,32118,58755.2155.382,065,391264,479419,69146,42354,287104,400242,61580043,235
2018-11-30TTRP54.3654.5153.8554.450.054,421,47620,06754.2254.493,053,257289,705522,14983,04656,923170,100183,6674,30057,629
2018-11-29TTRP53.4754.6253.3054.401.033,278,66820,56754.3054.432,030,566292,007407,93964,98659,713140,800206,6841,70074,273
2018-11-28TTRP53.5653.5952.9353.37-0.132,218,07115,15053.3453.471,372,068245,716231,56644,25138,691121,40094,02670069,653
2018-11-27TTRP53.1353.7553.0953.500.383,258,30918,57253.4053.681,994,225250,956443,21065,40770,632146,900200,8991,60084,480
2018-11-26TTRP53.3853.87553.0253.12-0.442,980,28315,29253.0953.352,250,656185,445232,55351,49341,35298,10094,59260023,292