21:05:00 EDT Thu 03 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
2025-07-03TPRYM2.162.202.112.160.02558,5931,5732.152.19320,27678,80022,4002,30010,46650,50017,51641,0718,50084
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
2025-04-17TPRYM1.581.591.461.50-0.05142,1864391.471.5648,2881,90045,7011,4001,3407,20028,0006,457
2025-04-16TPRYM1.491.631.441.550.102,604,5762,2151.471.60878,511157,400204,38963,30031,000989,600102,600145,0783,10079
2025-04-15TPRYM1.501.501.441.45-0.05523,2121,1981.451.46169,29222,500116,600106,6003,00055,10015,19532,361
2025-04-14TPRYM1.471.521.421.500.061,090,1297251.451.52915,84870,10031,42821,7006,63128,40080,9004,082
2025-04-11TPRYM1.351.501.341.440.09392,1309501.421.47195,70122,29939,9003,5008,00028,80077,9008,73350
2025-04-10TPRYM1.381.441.301.35-0.02177,9812581.351.4043,70714,10045,2005001,70030,50041,800374
2025-04-09TPRYM1.261.381.251.370.17464,1454001.351.39362,75614,30019,1032,78316,00026,8659,15560
2025-04-08TPRYM1.381.381.201.20-0.10348,1634531.121.3572,20634,00049,904120,4001,90011,30055,7031,04555
2025-04-07TPRYM1.301.431.261.300.05239,9163511.201.3988,79515,50056,3756001,71017,70056,8001,564
2025-04-04TPRYM1.361.361.171.25-0.13640,0581,2441.151.30280,65375,21098,87915,50010,32146,20086,2008,53537