06:59:40 EST Wed 20 Nov 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
2019-11-19TTRST1.051.161.041.130.081,332,4312,8401.131.14566,58056,300385,75041,1669,48666,50091,849114,800
2019-11-18TTRST1.161.171.051.05-0.101,568,3783,1101.051.07886,57944,550380,71441,2187,34267,90047,55892,517
2019-11-15TTRST1.171.201.151.15-0.02930,4921,7071.151.17426,50419,900259,05531,1583,84542,60067,93079,500
2019-11-14TTRST1.251.251.171.17-0.111,729,9743,0881.171.191,034,25044,200291,03531,2799,63376,800120,877121,900
2019-11-13TTRST1.291.331.261.28-0.01772,5701,6201.281.31539,24312,400133,73414,2552,50323,00014,41333,022
2019-11-12TTRST1.321.381.281.29-0.07813,1192,7041.281.30383,95518,300236,29931,1254,80056,70046,94035,000
2019-11-11TTRST1.401.411.331.36-0.03452,4381,5741.361.37285,02410,000105,65616,32790017,5003,23113,800
2019-11-08TTRST1.401.401.311.39-0.011,941,5095,2771.371.391,124,34559,500437,89189,41715,72852,10058,428300103,600
2019-11-07TTRST1.501.531.381.40-0.111,209,1993,2701.391.40687,10039,100294,86947,8476,82743,70032,00610057,650
2019-11-06TTRST1.541.571.451.51-0.051,303,6343,6291.501.52766,03823,200325,82548,6916,55527,20044,22560061,300
2019-11-05TTRST1.631.671.551.56-0.07845,3632,2141.551.57481,22814,500219,48038,2385,95014,20016,06755,700
2019-11-04TTRST1.611.751.591.630.061,332,6002,8611.621.64781,37940,810308,45738,3377,22028,50063,24164,656
2019-11-01TTRST1.511.591.461.570.091,036,7872,3021.561.59568,82417,600316,67226,7458,23821,0007,30870,400
2019-10-31TTRST1.451.491.401.480.04610,4511,7421.451.49342,3788,800157,07233,3134,94525,6003,54334,800
2019-10-30TTRST1.421.501.401.440.02603,4951,3411.421.44374,6773,030115,66118,8503,69310,30047,68429,600
2019-10-29TTRST1.501.511.361.42-0.091,508,0323,2341.411.43837,02631,700378,53566,3042,74535,20045,822110,700
2019-10-28TTRST1.601.6751.501.51-0.111,262,8073,0191.501.52729,92520,400258,15361,4903,65832,50070,48186,200
2019-10-25TTRST1.701.701.521.62-0.121,554,7272,6051.601.65955,63115,300292,85755,425100,56822,40032,34680,200
2019-10-24TTRST1.741.761.701.74745,5522,0231.731.74451,58810,400145,06955,7823,78032,40014,33332,200
2019-10-23TTRST1.731.761.671.74-0.02952,8822,9571.721.74537,18325,498203,06877,1043,26721,00019,26266,500
2019-10-22TTRST1.781.781.681.76-0.011,296,6412,9081.731.77806,06328,500297,48562,3353,58527,9007,85762,916
2019-10-21TTRST1.751.831.621.770.041,730,7893,7701.771.78986,10274,375384,55489,50012,07262,50035,88685,800
2019-10-18TTRST1.831.841.681.73-0.051,539,5463,1111.731.75851,39088,000340,06155,14312,04157,10032,711200102,900
2019-10-17TTRST1.801.841.661.780.031,878,4884,1921.771.781,085,855111,500433,35464,66013,26648,70015,530105,623
2019-10-16TTRST2.002.081.651.75-0.076,723,28113,1351.731.754,198,011591,250756,532317,45756,155220,700154,042429,134
2019-10-15TTRST1.441.881.421.820.628,295,08813,5221.821.834,944,853532,3001,411,873255,00152,686210,700325,850561,825
2019-10-11TTRST1.151.261.151.200.021,290,1942,9441.201.24671,51266,200250,17574,1776,65048,70089,59430082,886
2019-10-10TTRST1.331.351.151.18-0.181,743,7653,9231.161.20934,95762,700349,94589,1959,71763,400167,80166,050
2019-10-09TTRST1.391.431.351.36-0.021,190,9712,9691.351.39743,69367,500136,41871,97224,95553,50035,46257,471
2019-10-08TTRST1.411.421.371.38-0.04757,2762,6121.381.39379,71657,300144,67348,0513,64041,60054,06628,230
2019-10-07TTRST1.451.451.401.42-0.05771,5972,0641.421.44410,96245,200156,63548,4295,20740,90029,56410034,500
2019-10-04TTRST1.511.521.431.47-0.01874,2323,0091.471.48372,31955,300174,12476,6106,21076,00070,86970042,100
2019-10-03TTRST1.431.491.401.480.04924,9272,3251.481.49554,71852,100169,68449,3551,07027,80031,20010038,900
2019-10-02TTRST1.491.501.401.44-0.051,073,3692,7901.421.48573,74849,475243,25567,1143,16236,20015,01510085,300
2019-10-01TTRST1.481.541.431.491,166,0592,7421.471.49611,90541,000267,34756,5636,88736,90095,90449,553
2019-09-30TTRST1.581.601.481.49-0.111,188,7782,5861.491.51664,13459,550262,57051,7039,58945,5008,63210087,000
2019-09-27TTRST1.601.701.551.60-0.021,397,0243,5981.601.61770,24555,850326,21754,5506,24453,10029,918100,900
2019-09-26TTRST1.561.651.501.620.101,529,8763,6931.621.63902,62762,800345,48066,9605,61361,00022,99662,400
2019-09-25TTRST1.541.581.4951.52-0.061,824,9924,4141.511.53965,99096,220366,01882,33519,82065,00092,9213,500133,188
2019-09-24TTRST1.671.701.561.58-0.101,715,2783,5661.561.59959,82455,390383,64382,6309,30528,20068,170200127,916
2019-09-23TTRST1.701.8351.661.68-0.041,984,0094,7971.681.701,102,801106,100452,878111,40111,47243,80025,757900128,600
2019-09-20TTRST1.821.901.701.72-0.097,229,03410,4261.721.755,247,981309,240837,328171,40143,871275,200152,570400191,043
2019-09-19TTRST1.642.041.631.810.098,110,26515,8101.801.824,982,786436,0671,730,163365,06264,777146,80082,017200302,393
2019-09-18TTRST1.561.731.501.720.028,940,57814,0731.691.735,082,791416,4551,724,857435,858128,039358,100240,7783,700550,000
2019-09-17TTRST2.002.001.651.70-0.294,230,7318,3311.691.702,418,770276,100765,355242,17626,27796,700219,153186,200
2019-09-16TTRST2.082.121.981.99-0.152,255,4815,0411.981.991,443,01469,770397,772109,32514,27453,90046,776120,650
2019-09-13TTRST2.152.172.102.140.021,743,8715,0642.122.14927,81568,550406,308118,66319,67555,60056,77590,485
2019-09-12TTRST2.172.192.1052.12-0.081,524,5793,6212.122.13816,77868,700293,99993,79810,88754,50037,002148,915
2019-09-11TTRST2.202.232.172.201,449,2953,1472.192.20822,94517,675321,75685,9616,94759,00063,89150070,620
2019-09-10TTRST2.222.252.152.200.011,575,6705,3192.182.20764,35795,541381,40779,20110,76469,10043,100400131,800
2019-09-09TTRST2.282.352.172.19-0.141,516,0604,2912.172.19801,05285,400345,47898,88534,99417,80041,55190,900
2019-09-06TTRST2.202.382.192.330.013,180,4648,2012.302.341,758,661200,750666,759136,97155,63598,500129,759200133,229
2019-09-05TTRST2.132.382.132.320.162,469,6775,7692.302.331,592,35186,800482,776103,79711,12765,20045,39710082,029
2019-09-04TTRST2.202.232.1352.16-0.041,378,0083,6502.162.19819,18175,502248,03375,7399,65336,90047,05065,950
2019-09-03TTRST2.162.272.152.20-0.102,185,8945,2442.202.211,261,960126,660415,40087,50914,74946,700140,8163,20088,900
2019-08-30TTRST2.352.3852.282.30-0.071,471,5213,8802.292.31835,75384,450288,09771,1007,64960,30056,66467,508
2019-08-29TTRST2.222.482.152.370.153,372,9447,5142.342.381,946,118227,450697,122152,80327,92582,40075,603163,423
2019-08-28TTRST2.202.302.152.22-0.062,480,8985,1542.212.231,284,70383,188537,64692,52211,94257,700296,797400113,500
2019-08-27TTRST2.372.392.142.28-0.092,769,9266,0542.262.281,493,279140,500498,181111,92121,01790,200274,428400140,000
2019-08-26TTRST2.502.502.352.37-0.111,691,0064,1112.352.371,070,342104,735317,08469,81512,99627,40035,08453,550
2019-08-23TTRST2.452.642.432.48-0.102,514,8406,7212.472.491,520,703121,887583,790114,49219,95529,30038,51386,200
2019-08-22TTRST2.452.742.222.580.105,343,10512,7602.562.593,166,299377,0001,056,378173,21247,131114,30091,8857,700309,200
2019-08-21TTRST2.622.622.452.48-0.122,450,4534,7972.482.501,293,284125,400410,10089,76815,071127,100218,805800170,125