18:58:49 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18TPRYM2.012.041.941.99-0.01315,2589521.972.10152,53415,80018,7001,7003,53177,8004,10028,5056,10018
2025-07-17TPRYM2.002.011.942.000.01646,7988261.992.03146,95717,1005,10513,800750422,90018,10015,1842,500252
2025-07-16TPRYM2.032.101.981.99-0.03234,6119791.992.02121,69918,70017,2468002,10041,35615,6007,4855,40024
2025-07-15TPRYM2.052.061.962.02426,9341,2612.002.06222,19622,50033,6001,0008,66570,20014,68826,2966,600213
2025-07-14TPRYM2.072.082.002.02-0.05416,8951,3492.012.04229,08231,49617,5008006,73160,80010,54331,55113,500
2025-07-11TPRYM2.082.112.032.07543,2941,4822.062.10204,52963,30026,2191,7009,18493,10024,00096,0624,400
2025-07-10TPRYM2.152.152.0452.07-0.05553,4811,2922.042.10221,03049,99217,0909,9005,950217,10219,0007,277700325
2025-07-09TPRYM2.122.142.102.12-0.02131,2335052.112.1570,69718,70020030044520,0008,5004,5915,100
2025-07-08TPRYM2.242.242.082.14-0.06407,0221,3212.112.18206,80524,30014,5412,2007,10062,90017,66058,0056,400
2025-07-07TPRYM2.262.292.152.20-0.05328,3661,0482.182.24186,49136,40216,0053004,55047,15121,9045,2306,800
2025-07-04TPRYM2.172.252.112.250.09479,3381,4482.162.25288,07851,10732,5353007,40053,50024,2003,90513,4005
2025-07-03TPRYM2.162.202.112.160.02558,5931,5732.152.19320,27678,80022,4002,30010,46650,50017,51641,0718,50084
2025-07-02TPRYM2.172.172.082.14443,1138462.112.15299,43443,95028,8003,7001,54528,20017,5006,2717,20024
2025-06-30TPRYM2.072.182.072.140.09656,5771,3812.102.19318,94560,936113,2053,1004,86549,00037,90033,02615,000
2025-06-27TPRYM2.022.051.932.050.011,031,8741,4462.012.06223,61117,32822,1002,9002,951660,80015,80053,78416,900100
2025-06-26TPRYM1.942.051.932.040.13811,9471,3512.012.05270,31073,4327,184100,30012,100298,70016,30019,40312,700
2025-06-25TPRYM1.901.941.871.910.01392,3082641.871.9981,96817,2582,7003,220268,8003,2006,0858,10020
2025-06-24TPRYM1.921.951.851.90-0.06453,5134731.891.93190,16022,40012,793125,4005,79122,20051,5677,4996,1001
2025-06-23TPRYM1.902.001.891.960.071,461,7471,8641.931.96237,613110,40041,30020,70014,770829,08451,832119,19211,5001,100
2025-06-20TPRYM1.871.961.831.890.021,739,1292,3461.891.94987,944182,10046,70053,40030,300191,70089,50087,87513,200226
2025-06-19TPRYM1.881.911.831.87-0.04329,9807391.871.89121,40056,60024,0003,1006,80056,70029,2003,03024,000200
2025-06-18TPRYM1.851.961.841.910.051,739,0171,2361.901.95891,56951,00032,37413,20010,900588,89033,60093,34617,800677
2025-06-17TPRYM1.801.901.801.860.062,451,6111,5271.851.891,598,925139,200123,7957,80016,700372,90058,600113,04114,900435
2025-06-16TPRYM1.851.851.781.80-0.01750,1646481.781.81349,29764,00010,4001,4001,900288,30015,0523,1976,500
2025-06-13TPRYM1.821.931.791.810.01766,1221,0781.791.85485,29682,50067,74310,9005,25055,10039,0002,87513,90035
2025-06-12TPRYM1.801.881.751.800.01648,2091,0571.791.82255,869121,20089,2006,50019,700103,80015,50010,12320,700670
2025-06-11TPRYM1.801.811.7151.790.031,964,8031,2651.781.82451,959986,90077,90218,800216,008126,50062,01010,6936,400201
2025-06-10TPRYM1.761.801.661.760.01884,0958131.761.78633,62168,80062,9576,0005,55040,30043,10012,7326,200235
2025-06-09TPRYM1.761.881.711.75-0.022,261,4919461.741.781,673,11283,60039,21931,40014,550371,70036,2006,0233,40040
2025-06-06TPRYM1.751.7851.721.770.02812,6442,1811.751.78301,620189,10671,7805,00017,016104,70033,39556,7322,500
2025-06-05TPRYM1.701.861.691.750.053,487,4841,1481.671.751,624,6261,095,300118,0352,4009,416335,40088,375174,39122,70070
2025-06-04TPRYM1.561.701.551.700.15936,2567331.671.71871,75659,1001,5001,8001,300400
2025-06-03TPRYM1.571.591.531.55-0.02645,0019291.531.60289,275107,30054,40015,20011,00074,40049,25629,7885,20020
2025-06-02TPRYM1.611.681.551.57-0.01794,2191,0551.551.57309,157154,50060,42527,80016,900110,80058,00040,69013,000206
2025-05-30TPRYM1.571.601.551.580.011,591,0266991.581.59438,91755,17854,85343,3005,120836,00019,800123,1763,600230
2025-05-29TPRYM1.581.591.531.57647,2845111.531.58198,37463,00020,2008002,210295,20053,8003,1595,100
2025-05-28TPRYM1.451.571.451.570.151,745,9371,0081.531.59491,297188,70051,10016,1008,650817,100101,40046,6198,20022
2025-05-27TPRYM1.441.461.391.42-0.03483,0915231.411.44341,77845,10025,00014,1006,80015,50012,9005,4133,700
2025-05-26TPRYM1.421.471.401.440.01132,9272901.401.4947,36310,30025,6006,00011820,90016,5004,526300
2025-05-23TPRYM1.321.441.321.430.11271,2647461.361.4586,91538,70026,5992,10010,70033,30048,00013,5725,00078
2025-05-22TPRYM1.341.361.311.32-0.02340,6893731.301.3868,340121,30017,3004,8002,54875,22433,70013,1501,700
2025-05-21TPRYM1.281.361.281.340.04133,6433981.321.3661,9742,19422,49790012,70015,7004,9288
2025-05-20TPRYM1.281.321.251.300.03265,1224481.291.33129,92739,5005,8003001,00012,30039,60016,996
2025-05-16TPRYM1.261.391.251.270.01196,4734121.261.3557,24116,80039,7002,5004,50021,20027,81615,9372,00076
2025-05-15TPRYM1.311.321.251.26-0.08169,9883981.231.3173,23123,10029,1009006,40019,6005,3005,5981,800
2025-05-14TPRYM1.331.371.221.34-0.03860,3358921.331.35273,124122,60053,0693,50013,100174,90078,200106,0975,100172
2025-05-13TPRYM1.441.461.361.37-0.05227,1784511.361.4180,53030,20059,6006003,00020,60016,50011,3483,900
2025-05-12TPRYM1.471.481.401.42-0.08157,7414121.401.4760,56535,8008,7002,00090215,90026,1847,174
2025-05-09TPRYM1.441.501.401.500.06264,2545321.491.5183,98743,20070,7171,3004,70027,6005,50021,1123,10038
2025-05-08TPRYM1.501.501.441.44-0.03138,6382301.421.5127,25623,3123,7002,00069631,2009,40038,573
2025-05-07TPRYM1.451.501.451.47-0.033,613,7428421.451.50194,5323,214,70051,8277,8004,30026,20022,82236,561
2025-05-06TPRYM1.421.501.401.500.11481,3806841.451.50225,84864,20051,9082,9008,63155,20042,10023,4294,20064
2025-05-05TPRYM1.401.421.381.390.0379,0411751.371.4147,0963,6007,30040040215,3004,00052430050
2025-05-02TPRYM1.351.391.321.36925,8454601.261.39800,74159,1008,5415,9005,61912,20023,6004,102
2025-05-01TPRYM1.451.471.351.36-0.10303,0613151.351.3881,95721,00022,5501,6002,700136,04026,7002,488
2025-04-30TPRYM1.461.531.431.46-0.04512,2741,1581.451.50187,15071,26357,6084,2003,20045,90057,52068,858800
2025-04-29TPRYM1.531.541.501.50-0.0262,0322841.501.5312,3213004,3631,70011,5005,40026,048
2025-04-28TPRYM1.501.541.491.52-0.06232,2914461.491.53147,42120,10011,6591,8001,16415,80016,10013,147
2025-04-25TPRYM1.481.601.481.580.02597,4075911.451.63129,94412,6005,7003,80072,98245,80082,200216,76180010
2025-04-24TPRYM1.541.5851.511.560.021,006,3225411.451.61115,87323,50015,0002,0003,702547,60027,000185,94025
2025-04-23TPRYM1.401.551.381.540.12923,0641,1581.451.57350,18428,20042,2098,7007,901167,40055,586103,20210074
2025-04-22TPRYM1.481.501.381.42-0.06383,3571,2411.251.53148,24531,70040,4001001,80065,00057,28014,831
2025-04-21TPRYM1.551.561.441.48-0.02175,5204651.451.5451,37138,00016,3472,10025,10035,6005,992510