08:04:58 EST Wed 26 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-25TGLG0.250.270.220.2527,500250.230.28523,9003,000500100
2020-02-24TGLG0.330.330.250.25-0.0414,025140.230.309,8004,000225
2020-02-21TGLG0.300.310.290.293,50050.280.293,500
2020-02-20TGLG0.4050.4050.260.29-0.0529,350270.280.38521,8006,000750800
2020-02-19TGLG30010.280.38300
2020-02-18TGLG0.280.340.280.3417,400120.280.3816,4001,000
2020-02-14TGLG0.350.350.340.347,18080.280.386,000380800
2020-02-13TGLG0.400.450.300.34-0.0524,470240.2850.3524,070400
2020-02-12TGLG0.410.430.390.39-0.0412,600120.3750.3912,300300
2020-02-11TGLG0.420.450.410.4323,021240.3750.5023,021
2020-02-10TGLG0.520.520.430.430.019,500120.410.439,500
2020-02-07TGLG0.460.460.420.420.017,125100.400.426,750
2020-02-06TGLG0.400.460.390.410.028,675120.420.808,500175
2020-02-05TGLG0.440.440.390.39-0.0453,70070.3750.403,600100
2020-02-04TGLG0.4350.4350.4350.4350.041,50020.400.451,500
2020-02-03TGLG0.3950.400.57
2020-01-31TGLG0.470.470.3950.395-0.0611,370200.3750.7910,195500300
2020-01-30TGLG0.440.460.440.4550.0057,02560.450.807,025
2020-01-29TGLG0.430.450.430.450.046,08090.430.806,00080
2020-01-28TGLG0.430.430.400.41-0.0312,15080.410.4311,500400250
2020-01-27TGLG0.450.450.430.44-0.018,67070.3750.808,500
2020-01-24TGLG0.440.450.410.450.024,50070.410.484,500
2020-01-23TGLG0.510.510.3850.43-0.0629,634160.410.5029,634
2020-01-22TGLG0.500.500.410.490.0528,592310.460.4928,492100
2020-01-21TGLG0.4350.450.410.440.01523,235320.410.4622,300200380355
2020-01-20TGLG0.430.430.4050.4250.015,232120.420.464,7305002
2020-01-17TGLG0.3950.4150.3950.4150.0357,100110.410.4156,900200
2020-01-16TGLG0.390.410.370.380.0617,855200.3850.39517,525160
2020-01-15TGLG0.230.320.230.320.1021,863240.300.4621,463300100
2020-01-14TGLG0.1750.220.1750.220.0520,70090.210.4620,700
2020-01-13TGLG0.1750.1750.170.170.014,50020.1550.1754,500
2020-01-10TGLG0.170.170.150.160.0212,10080.140.1612,000100
2020-01-09TGLG0.140.140.140.1410,00020.130.1710,000
2020-01-08TGLG1010.130.1710
2020-01-07TGLG0.140.130.17
2020-01-06TGLG0.140.140.140.140.0051,50010.120.171,500
2020-01-03TGLG0.1350.140.1350.135-0.01527,97060.120.1727,500470
2020-01-02TGLG32010.130.20320
2019-12-31TGLG0.190.190.150.150.013,75060.130.193,500250
2019-12-30TGLG0.140.1250.19
2019-12-27TGLG0.140.140.140.14-0.0112,16330.120.1912,000163
2019-12-24TGLG0.190.190.150.150.0152,00030.130.192,000
2019-12-23TGLG0.1950.1950.1350.135-0.01526,785100.130.13526,500285
2019-12-20TGLG0.150.150.150.15-0.016,90030.150.1956,500400
2019-12-19TGLG8010.150.19580
2019-12-18TGLG0.1750.180.160.16-0.03522,500100.150.19510,5005002,5004,5004,500
2019-12-17TGLG0.1950.1950.1950.1950.031,12520.150.1951,000125
2019-12-16TGLG0.160.170.160.1650.0157,00040.1650.1957,000
2019-12-13TGLG0.160.180.150.15-0.0118,500130.160.1816,0002,500
2019-12-12TGLG0.160.160.160.16-0.03550,900130.150.1645,0005005,400
2019-12-11TGLG0.1950.1950.1950.1950.031,85030.160.181,850
2019-12-10TGLG0.1650.1650.1650.1650.01584020.170.195840
2019-12-09TGLG0.150.150.1450.15-0.0126,50040.1550.19526,500
2019-12-06TGLG0.160.1450.16
2019-12-05TGLG0.160.160.160.160.0154,00020.140.164,000
2019-12-04TGLG0.150.1550.1450.145-0.00530,65070.1450.16530,50050100
2019-12-03TGLG0.150.1450.17
2019-12-02TGLG0.150.1550.17
2019-11-29TGLG0.150.150.150.15-0.023,00040.150.173,000
2019-11-28TGLG0.170.170.170.170.0255,02530.1550.185,025
2019-11-27TGLG0.1550.1550.1450.145-0.012,00020.1450.182,000