17:00:21 EDT Sun 31 May 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
2020-05-29TTNP0.3250.290.39
2020-05-28TTNP0.3250.290.40
2020-05-27TTNP0.300.300.300.30-0.0251,50010.290.3551,500
2020-05-26TTNP0.3250.300.36
2020-05-25TTNP26940.2850.365125
2020-05-22TTNP0.300.300.300.30-0.0251,02020.300.381,00020
2020-05-21TTNP20010.300.355200
2020-05-20TTNP0.3250.3250.3250.3251,36840.300.371,000168200
2020-05-19TTNP0.3250.3250.3050.3050.00514,64540.300.36558014,00065
2020-05-15TTNP0.360.360.3450.3450.0451,20030.270.34500500200
2020-05-14TTNP0.300.300.300.30-0.0250010.2850.34500
2020-05-13TTNP0.320.320.320.32-0.0252,57930.2850.352,50079
2020-05-12TTNP0.400.400.330.33-0.0212,175120.310.3910,4441,00030100601
2020-05-11TTNP0.3450.380.3450.35-0.02530,020300.350.3727,3205002,000
2020-05-08TTNP0.350.3750.320.3750.01543,170380.3350.37522,45012,5001,0001,0204,0001,700500
2020-05-07TTNP0.3050.3050.3050.305-0.0551,00010.3050.351,000
2020-05-06TTNP0.3650.3650.3050.305-0.0552,30040.3050.353001,0001,000
2020-05-05TTNP0.340.360.300.31-0.0365,365470.310.3541,54015,5004,5001,0001,5001,005320
2020-05-04TTNP0.3350.3450.31250.3450.01558,600350.310.3514,50028,5002,0008,5003,1002,000
2020-05-01TTNP0.360.360.310.33-0.0219,364250.310.338,8202,5001,0001,0004,5001,544
2020-04-30TTNP0.3250.350.300.350.0479,5371020.310.3664,9006,5001,5003,0003,100537
2020-04-29TTNP0.3150.360.3050.330.0346,590450.3050.3427,0505005,5001,0002,0006,0003,0001,140
2020-04-28TTNP0.310.320.300.309,07680.280.3158,000400451
2020-04-27TTNP0.3150.340.280.3350.0153,265470.290.33530,4254,00011,0005002,5003,0001,840
2020-04-24TTNP0.470.470.320.325-0.135212,9421870.3150.33189,8609,5006,0005001,5002,5003,082
2020-04-23TTNP0.3350.580.3350.460.1920,819290.410.4719,850500350100
2020-04-22TTNP0.270.270.230.27-0.068,00080.270.353,5004,000500
2020-04-21TTNP0.330.330.330.330.045,798120.260.343,0005005001,000500150
2020-04-20TTNP0.3350.3350.2450.29-0.0512,672150.2450.2911,0006721,000
2020-04-17TTNP0.3250.340.260.26-0.065,30070.250.343,1001,0001,200
2020-04-16TTNP0.320.320.320.32-0.012,50050.280.361,000500500500
2020-04-15TTNP0.330.260.31
2020-04-14TTNP0.330.330.330.33-0.011,03530.250.331,00035
2020-04-13TTNP0.340.340.340.340.041,30830.2050.321,000280
2020-04-09TTNP0.260.320.260.3019,902320.240.3717,1001,0001,000500302
2020-04-08TTNP0.300.300.300.3010,00070.2650.328,0001,000500500
2020-04-07TTNP0.300.2650.30
2020-04-06TTNP0.300.300.300.300.065,50030.230.305,000500
2020-04-03TTNP0.260.260.240.24-0.0411,00080.240.309,0001,000500500
2020-04-02TTNP0.270.370.270.280.0128,900360.260.3025,5001,0005001,000500400
2020-04-01TTNP0.270.270.270.27-0.027,50070.230.277,500
2020-03-31TTNP0.290.290.290.290.052,22160.220.291,750271200
2020-03-30TTNP0.3750.3750.240.24-0.0675,436710.220.2550,0002,0004,5002,00012,7002,2362,000
2020-03-27TTNP0.3350.3350.3350.3350.0355,50060.230.312,5001,5001,000500
2020-03-26TTNP0.2950.320.290.32-0.0611,400100.270.319,0005005001,400
2020-03-25TTNP0.260.4050.2550.380.1434,994510.250.4025,3882,0005001,8355,271
2020-03-24TTNP0.240.180.26
2020-03-23TTNP0.240.180.26
2020-03-20TTNP0.240.240.180.24-0.025,501100.200.265,000501
2020-03-19TTNP0.220.260.190.260.0437,835410.220.2834,7005002,135500
2020-03-18TTNP0.230.230.220.22-0.077,33280.160.226,500832
2020-03-17TTNP0.330.330.290.29-0.061,72840.250.2751,500228
2020-03-16TTNP0.3850.390.350.35-0.045,60090.230.353,6005005001,000
2020-03-13TTNP0.250.430.210.390.1333,534390.350.3930,0801,5001,500454
2020-03-12TTNP0.280.280.260.26-0.0451,71160.250.351,000711
2020-03-11TTNP0.2750.3050.2750.3050.022,60270.290.312,000500102
2020-03-10TTNP0.300.300.2850.285-0.0053,558250.2750.2952,502700356
2020-03-09TTNP0.350.350.290.29-0.0913,500210.250.4612,5001,000
2020-03-06TTNP0.390.390.380.38-0.021,00020.370.571,000
2020-03-05TTNP0.400.400.400.40-0.0174020.330.57500240
2020-03-04TTNP0.410.410.410.410.0170950.390.41500209
2020-03-03TTNP0.400.400.400.400.0150010.390.41500
2020-03-02TTNP0.3550.390.3550.390.066,615140.380.476,000615