Markets
News
Analysis
User
24/7
Economic Calendar
Education
Data
- Names
- Latest
- Prev
-
- Trade
- Markets
- Copy
- Contests
- News
- 24/7
- Calendar
- Q&A
- Chats
Trending
SYMBOL
LAST
BID
ASK
HIGH
LOW
NET CHG.
%CHG.
SPREAD
SPX
S&P 500 Index
6827.42
6827.42
6827.42
6899.86
6801.80
-73.58
-1.07%
--
DJI
Dow Jones Industrial Average
48458.04
48458.04
48458.04
48886.86
48334.10
-245.98
-0.51%
--
IXIC
NASDAQ Composite Index
23195.16
23195.16
23195.16
23554.89
23094.51
-398.69
-1.69%
--
USDX
US Dollar Index
97.950
98.030
97.950
98.500
97.950
-0.370
-0.38%
--
EURUSD
Euro / US Dollar
1.17394
1.17409
1.17394
1.17496
1.17192
+0.00011
+ 0.01%
--
GBPUSD
Pound Sterling / US Dollar
1.33707
1.33732
1.33707
1.33997
1.33419
-0.00148
-0.11%
--
XAUUSD
Gold / US Dollar
4299.39
4299.39
4299.39
4353.41
4257.10
+20.10
+ 0.47%
--
WTI
Light Sweet Crude Oil
57.233
57.485
57.233
58.011
56.969
-0.408
-0.71%
--
Signal Accounts for Members
All Signal Accounts
Best Return
- Best Return
- Best P/L
- Best MDD
Past 1W
- Past 1W
- Past 1M
- Past 1Y
All Contests
- All
- Trump Updates
- Recommend
- Stocks
- Cryptocurrencies
- Central Banks
- Featured News
Top News Only
TIME
ACT
FCST
PREV
U.K. Trade Balance Non-EU (SA) (Oct)A:--
F: --
P: --
U.K. Trade Balance (Oct)A:--
F: --
P: --
U.K. Services Index MoMA:--
F: --
P: --
U.K. Construction Output MoM (SA) (Oct)A:--
F: --
P: --
U.K. Industrial Output YoY (Oct)A:--
F: --
P: --
U.K. Trade Balance (SA) (Oct)A:--
F: --
P: --
U.K. Trade Balance EU (SA) (Oct)A:--
F: --
P: --
U.K. Manufacturing Output YoY (Oct)A:--
F: --
P: --
U.K. GDP MoM (Oct)A:--
F: --
P: --
U.K. GDP YoY (SA) (Oct)A:--
F: --
P: --
U.K. Industrial Output MoM (Oct)A:--
F: --
P: --
U.K. Construction Output YoY (Oct)A:--
F: --
P: --
France HICP Final MoM (Nov)A:--
F: --
P: --
China, Mainland Outstanding Loans Growth YoY (Nov)A:--
F: --
P: --
China, Mainland M2 Money Supply YoY (Nov)A:--
F: --
P: --
China, Mainland M0 Money Supply YoY (Nov)A:--
F: --
P: --
China, Mainland M1 Money Supply YoY (Nov)A:--
F: --
P: --
India CPI YoY (Nov)A:--
F: --
P: --
India Deposit Gowth YoYA:--
F: --
P: --
Brazil Services Growth YoY (Oct)A:--
F: --
P: --
Mexico Industrial Output YoY (Oct)A:--
F: --
P: --
Russia Trade Balance (Oct)A:--
F: --
P: --
Philadelphia Fed President Henry Paulson delivers a speech
Canada Building Permits MoM (SA) (Oct)A:--
F: --
P: --
Canada Wholesale Sales YoY (Oct)A:--
F: --
P: --
Canada Wholesale Inventory MoM (Oct)A:--
F: --
P: --
Canada Wholesale Inventory YoY (Oct)A:--
F: --
P: --
Canada Wholesale Sales MoM (SA) (Oct)A:--
F: --
P: --
Germany Current Account (Not SA) (Oct)A:--
F: --
P: --
U.S. Weekly Total Rig CountA:--
F: --
P: --
U.S. Weekly Total Oil Rig CountA:--
F: --
P: --
Japan Tankan Large Non-Manufacturing Diffusion Index (Q4)--
F: --
P: --
Japan Tankan Small Manufacturing Outlook Index (Q4)--
F: --
P: --
Japan Tankan Large Non-Manufacturing Outlook Index (Q4)--
F: --
P: --
Japan Tankan Large Manufacturing Outlook Index (Q4)--
F: --
P: --
Japan Tankan Small Manufacturing Diffusion Index (Q4)--
F: --
P: --
Japan Tankan Large Manufacturing Diffusion Index (Q4)--
F: --
P: --
Japan Tankan Large-Enterprise Capital Expenditure YoY (Q4)--
F: --
P: --
U.K. Rightmove House Price Index YoY (Dec)--
F: --
P: --
China, Mainland Industrial Output YoY (YTD) (Nov)--
F: --
P: --
China, Mainland Urban Area Unemployment Rate (Nov)--
F: --
P: --
Saudi Arabia CPI YoY (Nov)--
F: --
P: --
Euro Zone Industrial Output YoY (Oct)--
F: --
P: --
Euro Zone Industrial Output MoM (Oct)--
F: --
P: --
Canada Existing Home Sales MoM (Nov)--
F: --
P: --
Euro Zone Total Reserve Assets (Nov)--
F: --
P: --
U.K. Inflation Rate Expectations--
F: --
P: --
Canada National Economic Confidence Index--
F: --
P: --
Canada New Housing Starts (Nov)--
F: --
P: --
U.S. NY Fed Manufacturing Employment Index (Dec)--
F: --
P: --
U.S. NY Fed Manufacturing Index (Dec)--
F: --
P: --
Canada Core CPI YoY (Nov)--
F: --
P: --
Canada Manufacturing Unfilled Orders MoM (Oct)--
F: --
P: --
Canada Manufacturing New Orders MoM (Oct)--
F: --
P: --
Canada Core CPI MoM (Nov)--
F: --
P: --
Canada Manufacturing Inventory MoM (Oct)--
F: --
P: --
Canada CPI YoY (Nov)--
F: --
P: --
Canada CPI MoM (Nov)--
F: --
P: --
Canada CPI YoY (SA) (Nov)--
F: --
P: --
Canada Core CPI MoM (SA) (Nov)--
F: --
P: --
- All
- Chatrooms
- Groups
- Friends
Connecting
.
.
.
Type here...
Add Symbol or Code
No matching data
All
Trump Updates
Recommend
Stocks
Cryptocurrencies
Central Banks
Featured News
- All
- Russia-Ukraine Conflict
- Middle East Flashpoint
- All
- Russia-Ukraine Conflict
- Middle East Flashpoint
Search
News
Latest Views
Latest Views
Trending Topics
Top Columnists
Latest Update
More
White Label
Data API
Web Plug-ins
Affiliate Program
Recent Searches
Top Searches
View All
No data
CRH's Oldcastle Acquires Assets of H&H General Excavating
MT Newswires
CRH -owned Oldcastle said Wednesday it acquired mulch and soil assets of H&H General Excavating, including facilities located in Spring Grove and York, Pennsylvania.
The acquisition will allow Oldcastle to extend offerings, improve service capabilities, and broaden customer access to a range of products, according to the company.
Oldcastle said that the newly acquired products will be integrated into its Lawn & Garden unit, aligning with the company's recent acquisitions and goal to expand its presence along the East Coast.
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
Nyse Order Imbalance 3890006.0 Shares On Buy Side
Reuters
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
Dj Ibd: Stocks Showing Rising Market Leadership: Crh Earns 84 Rs Rating
Reuters
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
Nyse Order Imbalance 2949427.0 Shares On Buy Side
Reuters
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
REG - CRH PLC - Transaction in Own Shares
London Stock Exchange
RNS Number : 8411B CRH PLC 24 March 2025
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
24th March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21st March 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker TD Securities (USA) LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | 68,990 |
Daily volume weighted average price paid | $94.4939 |
Daily highest price paid per share | $95.94 |
Daily lowest price per share | $92.88 |
Trading Venue | NYS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH's broker as part of the Programme announced on 26th February 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 677,328,860 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.389% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 21th March 2025 by TD Securities (USA) LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc | |||||
LEI | 549300MIDJNNTH068E74 | |||||
ISIN: | IE0001827041 | |||||
US Broker name: | TD Securities (USA) LLC | |||||
US Broker code (CRD#): | 18476 | |||||
Time Zone: | EST | |||||
Currency | USD | |||||
Date of Transactions: | 21th March 2025 | |||||
Aggregated Information | ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | $94.4939 | 68,990 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 95.94 | 20250321 09:30:01 | NYS | 00625230272TRCO1 |
100 | 95.72 | 20250321 09:30:30 | NYS | 00625232181TRCO1 |
62 | 95.54 | 20250321 09:30:40 | NYS | 00625232499TRCO1 |
38 | 95.54 | 20250321 09:30:40 | NYS | 00625232500TRCO1 |
100 | 95.6 | 20250321 09:30:57 | NYS | 00625232860TRCO1 |
100 | 95.71 | 20250321 09:31:11 | NYS | 00625233195TRCO1 |
100 | 95.71 | 20250321 09:31:11 | NYS | 00625233196TRCO1 |
57 | 95.58 | 20250321 09:31:53 | NYS | 00625234316TRCO1 |
100 | 95.58 | 20250321 09:31:53 | NYS | 00625234317TRCO1 |
43 | 95.58 | 20250321 09:31:53 | NYS | 00625234318TRCO1 |
100 | 95.39 | 20250321 09:32:06 | NYS | 00625234833TRCO1 |
100 | 95.22 | 20250321 09:32:24 | NYS | 00625235344TRCO1 |
100 | 95.29 | 20250321 09:32:37 | NYS | 00625235686TRCO1 |
100 | 95.29 | 20250321 09:32:37 | NYS | 00625235689TRCO1 |
100 | 95.23 | 20250321 09:32:37 | NYS | 00625235695TRCO1 |
100 | 95.23 | 20250321 09:33:18 | NYS | 00625236691TRCO1 |
100 | 95.23 | 20250321 09:33:19 | NYS | 00625236705TRCO1 |
100 | 95.39 | 20250321 09:33:39 | NYS | 00625237330TRCO1 |
100 | 95.43 | 20250321 09:33:50 | NYS | 00625237585TRCO1 |
100 | 95.28 | 20250321 09:34:06 | NYS | 00625237935TRCO1 |
100 | 95.32 | 20250321 09:34:23 | NYS | 00625238385TRCO1 |
100 | 95.31 | 20250321 09:34:31 | NYS | 00625238530TRCO1 |
100 | 95.31 | 20250321 09:34:43 | NYS | 00625238772TRCO1 |
100 | 95.25 | 20250321 09:34:54 | NYS | 00625239200TRCO1 |
100 | 95.13 | 20250321 09:35:10 | NYS | 00625239755TRCO1 |
100 | 95 | 20250321 09:35:29 | NYS | 00625240138TRCO1 |
34 | 94.94 | 20250321 09:35:49 | NYS | 00625240553TRCO1 |
66 | 94.94 | 20250321 09:35:49 | NYS | 00625240554TRCO1 |
100 | 94.94 | 20250321 09:35:49 | NYS | 00625240555TRCO1 |
100 | 94.83 | 20250321 09:36:07 | NYS | 00625240910TRCO1 |
100 | 94.83 | 20250321 09:36:07 | NYS | 00625240911TRCO1 |
100 | 94.81 | 20250321 09:36:25 | NYS | 00625241426TRCO1 |
40 | 94.71 | 20250321 09:36:39 | NYS | 00625241676TRCO1 |
60 | 94.88 | 20250321 09:36:46 | NYS | 00625241814TRCO1 |
63 | 94.92 | 20250321 09:36:59 | NYS | 00625241996TRCO1 |
37 | 94.92 | 20250321 09:36:59 | NYS | 00625241997TRCO1 |
100 | 94.95 | 20250321 09:37:07 | NYS | 00625242145TRCO1 |
100 | 94.97 | 20250321 09:37:22 | NYS | 00625242453TRCO1 |
53 | 94.91 | 20250321 09:37:29 | NYS | 00625242534TRCO1 |
47 | 94.91 | 20250321 09:37:29 | NYS | 00625242535TRCO1 |
100 | 94.91 | 20250321 09:37:44 | NYS | 00625242900TRCO1 |
100 | 94.9 | 20250321 09:37:53 | NYS | 00625243040TRCO1 |
2 | 94.71 | 20250321 09:38:16 | NYS | 00625243480TRCO1 |
98 | 94.71 | 20250321 09:38:16 | NYS | 00625243481TRCO1 |
52 | 94.74 | 20250321 09:38:23 | NYS | 00625243586TRCO1 |
48 | 94.74 | 20250321 09:38:23 | NYS | 00625243587TRCO1 |
100 | 94.6 | 20250321 09:38:49 | NYS | 00625244133TRCO1 |
100 | 94.6 | 20250321 09:38:49 | NYS | 00625244135TRCO1 |
100 | 94.6 | 20250321 09:38:58 | NYS | 00625244346TRCO1 |
100 | 94.55 | 20250321 09:39:16 | NYS | 00625244650TRCO1 |
100 | 94.7 | 20250321 09:39:28 | NYS | 00625244869TRCO1 |
23 | 94.66 | 20250321 09:39:56 | NYS | 00625245339TRCO1 |
100 | 94.66 | 20250321 09:39:56 | NYS | 00625245340TRCO1 |
77 | 94.66 | 20250321 09:39:56 | NYS | 00625245341TRCO1 |
34 | 94.56 | 20250321 09:40:06 | NYS | 00625245530TRCO1 |
50 | 94.56 | 20250321 09:40:06 | NYS | 00625245531TRCO1 |
16 | 94.6 | 20250321 09:40:10 | NYS | 00625245624TRCO1 |
51 | 94.57 | 20250321 09:40:30 | NYS | 00625245992TRCO1 |
100 | 94.57 | 20250321 09:40:30 | NYS | 00625245994TRCO1 |
49 | 94.57 | 20250321 09:40:30 | NYS | 00625245997TRCO1 |
100 | 94.57 | 20250321 09:40:30 | NYS | 00625245999TRCO1 |
100 | 94.78 | 20250321 09:40:48 | NYS | 00625246347TRCO1 |
47 | 94.84 | 20250321 09:40:59 | NYS | 00625246564TRCO1 |
53 | 94.84 | 20250321 09:40:59 | NYS | 00625246565TRCO1 |
100 | 94.85 | 20250321 09:41:14 | NYS | 00625246914TRCO1 |
100 | 94.79 | 20250321 09:41:20 | NYS | 00625247012TRCO1 |
50 | 94.84 | 20250321 09:41:37 | NYS | 00625247319TRCO1 |
50 | 94.87 | 20250321 09:41:37 | NYS | 00625247320TRCO1 |
100 | 94.93 | 20250321 09:41:47 | NYS | 00625247529TRCO1 |
100 | 94.82 | 20250321 09:42:08 | NYS | 00625247882TRCO1 |
79 | 94.77 | 20250321 09:42:35 | NYS | 00625248620TRCO1 |
21 | 94.76 | 20250321 09:42:35 | NYS | 00625248621TRCO1 |
38 | 94.76 | 20250321 09:42:36 | NYS | 00625248622TRCO1 |
62 | 94.76 | 20250321 09:42:36 | NYS | 00625248623TRCO1 |
100 | 94.74 | 20250321 09:42:47 | NYS | 00625248842TRCO1 |
100 | 94.74 | 20250321 09:42:47 | NYS | 00625248843TRCO1 |
50 | 94.76 | 20250321 09:43:04 | NYS | 00625249080TRCO1 |
50 | 94.76 | 20250321 09:43:04 | NYS | 00625249082TRCO1 |
100 | 94.68 | 20250321 09:43:19 | NYS | 00625249350TRCO1 |
50 | 94.61 | 20250321 09:43:55 | NYS | 00625250149TRCO1 |
100 | 94.61 | 20250321 09:43:55 | NYS | 00625250150TRCO1 |
50 | 94.6 | 20250321 09:44:11 | NYS | 00625250446TRCO1 |
100 | 94.58 | 20250321 09:44:13 | NYS | 00625250488TRCO1 |
100 | 94.5 | 20250321 09:44:28 | NYS | 00625250801TRCO1 |
100 | 94.56 | 20250321 09:45:00 | NYS | 00625251444TRCO1 |
100 | 94.45 | 20250321 09:45:09 | NYS | 00625251598TRCO1 |
100 | 94.41 | 20250321 09:45:13 | NYS | 00625251624TRCO1 |
100 | 94.49 | 20250321 09:46:06 | NYS | 00625252568TRCO1 |
99 | 94.49 | 20250321 09:46:06 | NYS | 00625252569TRCO1 |
1 | 94.49 | 20250321 09:46:06 | NYS | 00625252570TRCO1 |
100 | 94.48 | 20250321 09:46:11 | NYS | 00625252626TRCO1 |
100 | 94.56 | 20250321 09:46:29 | NYS | 00625253282TRCO1 |
100 | 94.55 | 20250321 09:46:41 | NYS | 00625253455TRCO1 |
100 | 94.46 | 20250321 09:46:47 | NYS | 00625253606TRCO1 |
100 | 94.31 | 20250321 09:46:54 | NYS | 00625253832TRCO1 |
100 | 94.15 | 20250321 09:47:05 | NYS | 00625254219TRCO1 |
100 | 94.05 | 20250321 09:47:28 | NYS | 00625254776TRCO1 |
100 | 94.23 | 20250321 09:47:47 | NYS | 00625255140TRCO1 |
100 | 94.18 | 20250321 09:48:00 | NYS | 00625255581TRCO1 |
100 | 94.18 | 20250321 09:48:14 | NYS | 00625255921TRCO1 |
100 | 94.17 | 20250321 09:48:46 | NYS | 00625256581TRCO1 |
100 | 94.11 | 20250321 09:49:30 | NYS | 00625257433TRCO1 |
100 | 94.04 | 20250321 09:49:50 | NYS | 00625257841TRCO1 |
100 | 94.31 | 20250321 09:50:01 | NYS | 00625258042TRCO1 |
94 | 94.42 | 20250321 09:51:00 | NYS | 00625259119TRCO1 |
100 | 94.42 | 20250321 09:51:00 | NYS | 00625259120TRCO1 |
100 | 94.42 | 20250321 09:51:00 | NYS | 00625259121TRCO1 |
6 | 94.42 | 20250321 09:51:00 | NYS | 00625259122TRCO1 |
100 | 94.57 | 20250321 09:52:13 | NYS | 00625260521TRCO1 |
100 | 94.57 | 20250321 09:52:13 | NYS | 00625260522TRCO1 |
100 | 94.57 | 20250321 09:52:13 | NYS | 00625260523TRCO1 |
100 | 94.57 | 20250321 09:52:13 | NYS | 00625260524TRCO1 |
100 | 94.71 | 20250321 09:52:38 | NYS | 00625260904TRCO1 |
100 | 94.7 | 20250321 09:52:56 | NYS | 00625261417TRCO1 |
84 | 94.64 | 20250321 09:53:03 | NYS | 00625261828TRCO1 |
16 | 94.64 | 20250321 09:53:03 | NYS | 00625261829TRCO1 |
100 | 94.59 | 20250321 09:53:12 | NYS | 00625262156TRCO1 |
100 | 94.55 | 20250321 09:53:23 | NYS | 00625262420TRCO1 |
100 | 94.46 | 20250321 09:53:31 | NYS | 00625262596TRCO1 |
100 | 94.55 | 20250321 09:53:53 | NYS | 00625262910TRCO1 |
98 | 94.51 | 20250321 09:54:20 | NYS | 00625263503TRCO1 |
2 | 94.51 | 20250321 09:54:20 | NYS | 00625263507TRCO1 |
100 | 94.5 | 20250321 09:54:42 | NYS | 00625263836TRCO1 |
100 | 94.42 | 20250321 09:55:26 | NYS | 00625264725TRCO1 |
95 | 94.39 | 20250321 09:55:41 | NYS | 00625264942TRCO1 |
5 | 94.39 | 20250321 09:55:41 | NYS | 00625264943TRCO1 |
99 | 94.52 | 20250321 09:56:20 | NYS | 00625265651TRCO1 |
1 | 94.52 | 20250321 09:56:20 | NYS | 00625265652TRCO1 |
100 | 94.63 | 20250321 09:56:48 | NYS | 00625266019TRCO1 |
100 | 94.62 | 20250321 09:56:55 | NYS | 00625266104TRCO1 |
100 | 94.51 | 20250321 09:57:16 | NYS | 00625266345TRCO1 |
100 | 94.51 | 20250321 09:57:21 | NYS | 00625266410TRCO1 |
50 | 94.48 | 20250321 09:57:35 | NYS | 00625266629TRCO1 |
50 | 94.48 | 20250321 09:57:35 | NYS | 00625266630TRCO1 |
100 | 94.7 | 20250321 09:57:51 | NYS | 00625266825TRCO1 |
100 | 94.76 | 20250321 09:58:10 | NYS | 00625267286TRCO1 |
100 | 94.77 | 20250321 09:58:13 | NYS | 00625267386TRCO1 |
50 | 94.79 | 20250321 09:58:20 | NYS | 00625267474TRCO1 |
50 | 94.79 | 20250321 09:58:20 | NYS | 00625267475TRCO1 |
100 | 94.91 | 20250321 09:58:36 | NYS | 00625268023TRCO1 |
100 | 94.82 | 20250321 09:58:45 | NYS | 00625268299TRCO1 |
100 | 94.82 | 20250321 09:58:54 | NYS | 00625268639TRCO1 |
100 | 94.81 | 20250321 09:59:06 | NYS | 00625268895TRCO1 |
100 | 94.86 | 20250321 09:59:42 | NYS | 00625269788TRCO1 |
100 | 94.8 | 20250321 10:00:02 | NYS | 00625270273TRCO1 |
100 | 94.71 | 20250321 10:00:39 | NYS | 00625271029TRCO1 |
100 | 94.71 | 20250321 10:00:51 | NYS | 00625271244TRCO1 |
100 | 94.65 | 20250321 10:01:19 | NYS | 00625271962TRCO1 |
45 | 94.63 | 20250321 10:01:22 | NYS | 00625272127TRCO1 |
55 | 94.63 | 20250321 10:01:22 | NYS | 00625272128TRCO1 |
100 | 94.48 | 20250321 10:02:09 | NYS | 00625273127TRCO1 |
100 | 94.48 | 20250321 10:02:11 | NYS | 00625273162TRCO1 |
100 | 94.42 | 20250321 10:02:53 | NYS | 00625273821TRCO1 |
100 | 94.3 | 20250321 10:03:04 | NYS | 00625274054TRCO1 |
91 | 94.31 | 20250321 10:03:22 | NYS | 00625274467TRCO1 |
9 | 94.31 | 20250321 10:03:22 | NYS | 00625274468TRCO1 |
100 | 94.27 | 20250321 10:03:48 | NYS | 00625274965TRCO1 |
100 | 94.21 | 20250321 10:04:07 | NYS | 00625275357TRCO1 |
50 | 94.32 | 20250321 10:04:33 | NYS | 00625275953TRCO1 |
50 | 94.3 | 20250321 10:04:33 | NYS | 00625275955TRCO1 |
100 | 94.28 | 20250321 10:04:49 | NYS | 00625276248TRCO1 |
100 | 94.33 | 20250321 10:05:04 | NYS | 00625276526TRCO1 |
100 | 94.37 | 20250321 10:05:44 | NYS | 00625277283TRCO1 |
82 | 94.32 | 20250321 10:06:07 | NYS | 00625277656TRCO1 |
18 | 94.32 | 20250321 10:06:07 | NYS | 00625277657TRCO1 |
100 | 94.33 | 20250321 10:06:26 | NYS | 00625278098TRCO1 |
100 | 94.37 | 20250321 10:06:55 | NYS | 00625278539TRCO1 |
11 | 94.33 | 20250321 10:07:07 | NYS | 00625278752TRCO1 |
89 | 94.33 | 20250321 10:07:07 | NYS | 00625278753TRCO1 |
100 | 94.38 | 20250321 10:07:50 | NYS | 00625279344TRCO1 |
100 | 94.4 | 20250321 10:08:27 | NYS | 00625279858TRCO1 |
87 | 94.32 | 20250321 10:08:45 | NYS | 00625280107TRCO1 |
13 | 94.32 | 20250321 10:08:45 | NYS | 00625280108TRCO1 |
100 | 94.32 | 20250321 10:09:05 | NYS | 00625280494TRCO1 |
100 | 94.29 | 20250321 10:09:35 | NYS | 00625280880TRCO1 |
100 | 94.29 | 20250321 10:10:12 | NYS | 00625281356TRCO1 |
50 | 94.37 | 20250321 10:10:34 | NYS | 00625282187TRCO1 |
50 | 94.37 | 20250321 10:10:34 | NYS | 00625282190TRCO1 |
100 | 94.27 | 20250321 10:11:06 | NYS | 00625282742TRCO1 |
100 | 94.08 | 20250321 10:11:39 | NYS | 00625283228TRCO1 |
100 | 94.02 | 20250321 10:12:04 | NYS | 00625283652TRCO1 |
100 | 93.96 | 20250321 10:12:32 | NYS | 00625284058TRCO1 |
100 | 94.06 | 20250321 10:13:01 | NYS | 00625284453TRCO1 |
95 | 94.01 | 20250321 10:13:22 | NYS | 00625284732TRCO1 |
5 | 94.01 | 20250321 10:13:22 | NYS | 00625284734TRCO1 |
50 | 93.99 | 20250321 10:13:59 | NYS | 00625285250TRCO1 |
50 | 93.99 | 20250321 10:13:59 | NYS | 00625285251TRCO1 |
100 | 94.02 | 20250321 10:14:21 | NYS | 00625285553TRCO1 |
100 | 93.92 | 20250321 10:14:49 | NYS | 00625285865TRCO1 |
100 | 94.1 | 20250321 10:15:19 | NYS | 00625286259TRCO1 |
100 | 93.94 | 20250321 10:15:50 | NYS | 00625286695TRCO1 |
100 | 93.88 | 20250321 10:16:10 | NYS | 00625286832TRCO1 |
100 | 93.76 | 20250321 10:16:39 | NYS | 00625287097TRCO1 |
100 | 93.82 | 20250321 10:17:10 | NYS | 00625287382TRCO1 |
100 | 93.86 | 20250321 10:17:39 | NYS | 00625287544TRCO1 |
100 | 93.82 | 20250321 10:18:03 | NYS | 00625287642TRCO1 |
100 | 93.81 | 20250321 10:18:23 | NYS | 00625287787TRCO1 |
100 | 93.79 | 20250321 10:18:58 | NYS | 00625288132TRCO1 |
100 | 93.7 | 20250321 10:19:17 | NYS | 00625288355TRCO1 |
100 | 93.78 | 20250321 10:20:04 | NYS | 00625288766TRCO1 |
100 | 93.94 | 20250321 10:20:29 | NYS | 00625289033TRCO1 |
100 | 93.83 | 20250321 10:20:44 | NYS | 00625289142TRCO1 |
100 | 93.8 | 20250321 10:21:06 | NYS | 00625289314TRCO1 |
100 | 93.79 | 20250321 10:21:45 | NYS | 00625289687TRCO1 |
100 | 93.95 | 20250321 10:22:17 | NYS | 00625289905TRCO1 |
50 | 93.95 | 20250321 10:23:03 | NYS | 00625290306TRCO1 |
50 | 93.95 | 20250321 10:23:03 | NYS | 00625290307TRCO1 |
100 | 93.94 | 20250321 10:23:13 | NYS | 00625290425TRCO1 |
100 | 93.82 | 20250321 10:23:36 | NYS | 00625290622TRCO1 |
100 | 94.06 | 20250321 10:24:42 | NYS | 00625291004TRCO1 |
100 | 94.08 | 20250321 10:24:51 | NYS | 00625291058TRCO1 |
100 | 94.06 | 20250321 10:25:03 | NYS | 00625291116TRCO1 |
100 | 93.99 | 20250321 10:25:42 | NYS | 00625291446TRCO1 |
100 | 94.1 | 20250321 10:26:29 | NYS | 00625291883TRCO1 |
2 | 94.15 | 20250321 10:26:51 | NYS | 00625292046TRCO1 |
98 | 94.15 | 20250321 10:26:51 | NYS | 00625292048TRCO1 |
100 | 94.16 | 20250321 10:27:22 | NYS | 00625292393TRCO1 |
10 | 94.12 | 20250321 10:27:34 | NYS | 00625292440TRCO1 |
10 | 94.12 | 20250321 10:27:34 | NYS | 00625292441TRCO1 |
10 | 94.12 | 20250321 10:27:34 | NYS | 00625292442TRCO1 |
10 | 94.12 | 20250321 10:27:34 | NYS | 00625292443TRCO1 |
100 | 94.16 | 20250321 10:28:01 | NYS | 00625292585TRCO1 |
60 | 94.16 | 20250321 10:28:01 | NYS | 00625292586TRCO1 |
100 | 94.09 | 20250321 10:28:46 | NYS | 00625292912TRCO1 |
100 | 94.17 | 20250321 10:29:11 | NYS | 00625293092TRCO1 |
100 | 94.12 | 20250321 10:29:37 | NYS | 00625293312TRCO1 |
100 | 94.14 | 20250321 10:30:24 | NYS | 00625293612TRCO1 |
26 | 94.09 | 20250321 10:30:39 | NYS | 00625293801TRCO1 |
74 | 94.09 | 20250321 10:30:39 | NYS | 00625293802TRCO1 |
90 | 94.12 | 20250321 10:31:08 | NYS | 00625294019TRCO1 |
10 | 94.11 | 20250321 10:31:08 | NYS | 00625294022TRCO1 |
100 | 94.07 | 20250321 10:31:41 | NYS | 00625294259TRCO1 |
100 | 93.94 | 20250321 10:32:07 | NYS | 00625294667TRCO1 |
100 | 93.89 | 20250321 10:32:38 | NYS | 00625294895TRCO1 |
100 | 93.83 | 20250321 10:33:22 | NYS | 00625295221TRCO1 |
43 | 93.84 | 20250321 10:33:40 | NYS | 00625295300TRCO1 |
57 | 93.84 | 20250321 10:33:40 | NYS | 00625295301TRCO1 |
100 | 93.96 | 20250321 10:34:46 | NYS | 00625296181TRCO1 |
10 | 93.92 | 20250321 10:35:01 | NYS | 00625296309TRCO1 |
90 | 93.92 | 20250321 10:35:01 | NYS | 00625296311TRCO1 |
100 | 93.89 | 20250321 10:35:35 | NYS | 00625296758TRCO1 |
100 | 93.87 | 20250321 10:35:49 | NYS | 00625296906TRCO1 |
100 | 93.9 | 20250321 10:36:15 | NYS | 00625297149TRCO1 |
100 | 93.97 | 20250321 10:36:28 | NYS | 00625297259TRCO1 |
100 | 93.87 | 20250321 10:36:57 | NYS | 00625297511TRCO1 |
100 | 93.84 | 20250321 10:37:18 | NYS | 00625297617TRCO1 |
26 | 93.75 | 20250321 10:37:44 | NYS | 00625298038TRCO1 |
74 | 93.75 | 20250321 10:37:44 | NYS | 00625298039TRCO1 |
100 | 93.78 | 20250321 10:38:14 | NYS | 00625298203TRCO1 |
2 | 93.8 | 20250321 10:39:03 | NYS | 00625298380TRCO1 |
98 | 93.8 | 20250321 10:39:03 | NYS | 00625298381TRCO1 |
100 | 93.78 | 20250321 10:39:14 | NYS | 00625298461TRCO1 |
100 | 93.69 | 20250321 10:39:56 | NYS | 00625298798TRCO1 |
15 | 93.76 | 20250321 10:40:10 | NYS | 00625298904TRCO1 |
85 | 93.76 | 20250321 10:40:10 | NYS | 00625298905TRCO1 |
100 | 94.02 | 20250321 10:41:16 | NYS | 00625299411TRCO1 |
10 | 94 | 20250321 10:41:24 | NYS | 00625299445TRCO1 |
10 | 94 | 20250321 10:41:24 | NYS | 00625299446TRCO1 |
10 | 94 | 20250321 10:41:24 | NYS | 00625299447TRCO1 |
70 | 94 | 20250321 10:41:25 | NYS | 00625299450TRCO1 |
100 | 93.96 | 20250321 10:41:34 | NYS | 00625299496TRCO1 |
100 | 93.84 | 20250321 10:42:16 | NYS | 00625299759TRCO1 |
100 | 93.75 | 20250321 10:42:31 | NYS | 00625299852TRCO1 |
100 | 93.75 | 20250321 10:43:01 | NYS | 00625299996TRCO1 |
100 | 93.82 | 20250321 10:43:40 | NYS | 00625300294TRCO1 |
100 | 93.83 | 20250321 10:43:59 | NYS | 00625300375TRCO1 |
100 | 93.8 | 20250321 10:44:27 | NYS | 00625300499TRCO1 |
46 | 93.81 | 20250321 10:45:02 | NYS | 00625300685TRCO1 |
54 | 93.8 | 20250321 10:45:02 | NYS | 00625300686TRCO1 |
100 | 93.78 | 20250321 10:45:21 | NYS | 00625300768TRCO1 |
100 | 93.74 | 20250321 10:46:14 | NYS | 00625301148TRCO1 |
100 | 93.84 | 20250321 10:46:29 | NYS | 00625301240TRCO1 |
100 | 93.97 | 20250321 10:46:44 | NYS | 00625301311TRCO1 |
100 | 93.93 | 20250321 10:47:18 | NYS | 00625301461TRCO1 |
100 | 93.95 | 20250321 10:47:55 | NYS | 00625301681TRCO1 |
100 | 94.04 | 20250321 10:48:24 | NYS | 00625301851TRCO1 |
100 | 93.96 | 20250321 10:48:52 | NYS | 00625302082TRCO1 |
29 | 93.93 | 20250321 10:49:19 | NYS | 00625302391TRCO1 |
9 | 93.93 | 20250321 10:49:19 | NYS | 00625302392TRCO1 |
62 | 93.93 | 20250321 10:49:19 | NYS | 00625302393TRCO1 |
100 | 93.89 | 20250321 10:49:51 | NYS | 00625302512TRCO1 |
100 | 93.93 | 20250321 10:50:25 | NYS | 00625302700TRCO1 |
100 | 93.89 | 20250321 10:50:48 | NYS | 00625302833TRCO1 |
100 | 93.85 | 20250321 10:51:24 | NYS | 00625303007TRCO1 |
100 | 93.82 | 20250321 10:52:07 | NYS | 00625303343TRCO1 |
100 | 93.89 | 20250321 10:52:21 | NYS | 00625303394TRCO1 |
100 | 93.87 | 20250321 10:52:57 | NYS | 00625303553TRCO1 |
100 | 93.87 | 20250321 10:53:36 | NYS | 00625303715TRCO1 |
100 | 93.8 | 20250321 10:54:01 | NYS | 00625303858TRCO1 |
100 | 93.69 | 20250321 10:54:27 | NYS | 00625303978TRCO1 |
100 | 93.82 | 20250321 10:55:15 | NYS | 00625304196TRCO1 |
100 | 93.8 | 20250321 10:55:27 | NYS | 00625304245TRCO1 |
50 | 93.7 | 20250321 10:55:58 | NYS | 00625304392TRCO1 |
50 | 93.74 | 20250321 10:56:02 | NYS | 00625304423TRCO1 |
100 | 93.66 | 20250321 10:56:43 | NYS | 00625304820TRCO1 |
99 | 93.64 | 20250321 10:57:10 | NYS | 00625304978TRCO1 |
1 | 93.67 | 20250321 10:57:18 | NYS | 00625305048TRCO1 |
34 | 93.67 | 20250321 10:57:30 | NYS | 00625305096TRCO1 |
66 | 93.67 | 20250321 10:57:30 | NYS | 00625305097TRCO1 |
39 | 93.62 | 20250321 10:58:27 | NYS | 00625305375TRCO1 |
61 | 93.62 | 20250321 10:58:27 | NYS | 00625305376TRCO1 |
100 | 93.61 | 20250321 10:58:40 | NYS | 00625305428TRCO1 |
100 | 93.62 | 20250321 10:59:02 | NYS | 00625305541TRCO1 |
100 | 93.71 | 20250321 10:59:23 | NYS | 00625305662TRCO1 |
100 | 93.76 | 20250321 10:59:54 | NYS | 00625305829TRCO1 |
100 | 93.93 | 20250321 11:00:34 | NYS | 00625306155TRCO1 |
63 | 93.88 | 20250321 11:01:06 | NYS | 00625306340TRCO1 |
37 | 93.88 | 20250321 11:01:06 | NYS | 00625306341TRCO1 |
100 | 93.96 | 20250321 11:01:46 | NYS | 00625306472TRCO1 |
100 | 93.96 | 20250321 11:02:12 | NYS | 00625306548TRCO1 |
100 | 93.91 | 20250321 11:02:45 | NYS | 00625306662TRCO1 |
100 | 93.91 | 20250321 11:03:19 | NYS | 00625306873TRCO1 |
100 | 93.92 | 20250321 11:03:50 | NYS | 00625306958TRCO1 |
4 | 93.88 | 20250321 11:04:18 | NYS | 00625307059TRCO1 |
96 | 93.88 | 20250321 11:04:18 | NYS | 00625307060TRCO1 |
100 | 93.86 | 20250321 11:05:04 | NYS | 00625307234TRCO1 |
100 | 93.87 | 20250321 11:05:49 | NYS | 00625307561TRCO1 |
38 | 93.89 | 20250321 11:06:12 | NYS | 00625307671TRCO1 |
30 | 93.89 | 20250321 11:06:12 | NYS | 00625307673TRCO1 |
20 | 93.89 | 20250321 11:06:12 | NYS | 00625307674TRCO1 |
10 | 93.89 | 20250321 11:06:12 | NYS | 00625307675TRCO1 |
2 | 93.89 | 20250321 11:06:12 | NYS | 00625307676TRCO1 |
100 | 93.98 | 20250321 11:07:05 | NYS | 00625307890TRCO1 |
100 | 93.98 | 20250321 11:07:24 | NYS | 00625307943TRCO1 |
100 | 93.96 | 20250321 11:07:29 | NYS | 00625308056TRCO1 |
50 | 93.96 | 20250321 11:08:31 | NYS | 00625308245TRCO1 |
50 | 93.96 | 20250321 11:08:31 | NYS | 00625308246TRCO1 |
100 | 93.96 | 20250321 11:08:40 | NYS | 00625308367TRCO1 |
100 | 93.82 | 20250321 11:09:16 | NYS | 00625308514TRCO1 |
100 | 93.73 | 20250321 11:10:01 | NYS | 00625308694TRCO1 |
100 | 93.6 | 20250321 11:10:25 | NYS | 00625308761TRCO1 |
100 | 93.59 | 20250321 11:10:55 | NYS | 00625308951TRCO1 |
100 | 93.66 | 20250321 11:11:45 | NYS | 00625309194TRCO1 |
100 | 93.62 | 20250321 11:12:05 | NYS | 00625309283TRCO1 |
33 | 93.6 | 20250321 11:12:30 | NYS | 00625309397TRCO1 |
54 | 93.6 | 20250321 11:12:30 | NYS | 00625309398TRCO1 |
13 | 93.6 | 20250321 11:12:30 | NYS | 00625309399TRCO1 |
100 | 93.41 | 20250321 11:13:07 | NYS | 00625309588TRCO1 |
100 | 93.39 | 20250321 11:13:36 | NYS | 00625309855TRCO1 |
98 | 93.34 | 20250321 11:14:12 | NYS | 00625310142TRCO1 |
2 | 93.34 | 20250321 11:14:12 | NYS | 00625310143TRCO1 |
6 | 93.19 | 20250321 11:14:49 | NYS | 00625310295TRCO1 |
94 | 93.19 | 20250321 11:14:49 | NYS | 00625310296TRCO1 |
100 | 93.22 | 20250321 11:15:05 | NYS | 00625310555TRCO1 |
100 | 93.12 | 20250321 11:15:50 | NYS | 00625310991TRCO1 |
100 | 93.1 | 20250321 11:16:10 | NYS | 00625311197TRCO1 |
100 | 93.4 | 20250321 11:16:49 | NYS | 00625311378TRCO1 |
100 | 93.52 | 20250321 11:17:14 | NYS | 00625311495TRCO1 |
76 | 93.56 | 20250321 11:18:02 | NYS | 00625311706TRCO1 |
24 | 93.56 | 20250321 11:18:02 | NYS | 00625311707TRCO1 |
48 | 93.52 | 20250321 11:18:19 | NYS | 00625311789TRCO1 |
52 | 93.52 | 20250321 11:18:19 | NYS | 00625311790TRCO1 |
100 | 93.54 | 20250321 11:18:59 | NYS | 00625312005TRCO1 |
100 | 93.6 | 20250321 11:19:19 | NYS | 00625312223TRCO1 |
91 | 93.36 | 20250321 11:20:05 | NYS | 00625312564TRCO1 |
9 | 93.37 | 20250321 11:20:09 | NYS | 00625312628TRCO1 |
20 | 93.46 | 20250321 11:20:43 | NYS | 00625312940TRCO1 |
70 | 93.46 | 20250321 11:20:43 | NYS | 00625312941TRCO1 |
10 | 93.46 | 20250321 11:20:43 | NYS | 00625312942TRCO1 |
100 | 93.43 | 20250321 11:21:15 | NYS | 00625313120TRCO1 |
100 | 93.3 | 20250321 11:21:42 | NYS | 00625313200TRCO1 |
100 | 93.31 | 20250321 11:22:32 | NYS | 00625313530TRCO1 |
100 | 93.26 | 20250321 11:22:52 | NYS | 00625313648TRCO1 |
100 | 92.97 | 20250321 11:23:34 | NYS | 00625313935TRCO1 |
100 | 92.95 | 20250321 11:24:01 | NYS | 00625314347TRCO1 |
100 | 92.97 | 20250321 11:24:36 | NYS | 00625314573TRCO1 |
100 | 93.18 | 20250321 11:26:04 | NYS | 00625315014TRCO1 |
100 | 93.14 | 20250321 11:26:05 | NYS | 00625315019TRCO1 |
3 | 93.18 | 20250321 11:26:23 | NYS | 00625315217TRCO1 |
97 | 93.18 | 20250321 11:26:23 | NYS | 00625315218TRCO1 |
100 | 93.35 | 20250321 11:26:57 | NYS | 00625315375TRCO1 |
100 | 93.36 | 20250321 11:27:22 | NYS | 00625315470TRCO1 |
100 | 93.35 | 20250321 11:28:01 | NYS | 00625315715TRCO1 |
100 | 93.45 | 20250321 11:28:54 | NYS | 00625316023TRCO1 |
100 | 93.5 | 20250321 11:29:08 | NYS | 00625316103TRCO1 |
100 | 93.37 | 20250321 11:29:47 | NYS | 00625316547TRCO1 |
100 | 93.55 | 20250321 11:30:45 | NYS | 00625316832TRCO1 |
100 | 93.58 | 20250321 11:30:57 | NYS | 00625316953TRCO1 |
100 | 93.49 | 20250321 11:31:49 | NYS | 00625317216TRCO1 |
100 | 93.6 | 20250321 11:32:36 | NYS | 00625317430TRCO1 |
100 | 93.75 | 20250321 11:33:22 | NYS | 00625317720TRCO1 |
100 | 93.76 | 20250321 11:33:32 | NYS | 00625317807TRCO1 |
100 | 93.67 | 20250321 11:33:55 | NYS | 00625317964TRCO1 |
99 | 93.5 | 20250321 11:34:40 | NYS | 00625318223TRCO1 |
1 | 93.5 | 20250321 11:34:42 | NYS | 00625318225TRCO1 |
100 | 93.49 | 20250321 11:35:09 | NYS | 00625318341TRCO1 |
100 | 93.36 | 20250321 11:35:40 | NYS | 00625318453TRCO1 |
100 | 93.24 | 20250321 11:36:16 | NYS | 00625318642TRCO1 |
100 | 93.42 | 20250321 11:36:58 | NYS | 00625318825TRCO1 |
46 | 93.48 | 20250321 11:37:54 | NYS | 00625319086TRCO1 |
54 | 93.48 | 20250321 11:37:54 | NYS | 00625319087TRCO1 |
100 | 93.56 | 20250321 11:38:40 | NYS | 00625319324TRCO1 |
100 | 93.57 | 20250321 11:38:56 | NYS | 00625319416TRCO1 |
100 | 93.46 | 20250321 11:39:28 | NYS | 00625319608TRCO1 |
100 | 93.39 | 20250321 11:40:10 | NYS | 00625319765TRCO1 |
6 | 93.28 | 20250321 11:40:36 | NYS | 00625319852TRCO1 |
94 | 93.28 | 20250321 11:40:38 | NYS | 00625319856TRCO1 |
100 | 93.16 | 20250321 11:40:59 | NYS | 00625319923TRCO1 |
100 | 93.1 | 20250321 11:41:45 | NYS | 00625320205TRCO1 |
100 | 93.06 | 20250321 11:42:23 | NYS | 00625320365TRCO1 |
100 | 93.13 | 20250321 11:42:56 | NYS | 00625320532TRCO1 |
49 | 93.15 | 20250321 11:43:18 | NYS | 00625320700TRCO1 |
51 | 93.15 | 20250321 11:43:18 | NYS | 00625320701TRCO1 |
100 | 93.09 | 20250321 11:44:16 | NYS | 00625321023TRCO1 |
77 | 93.14 | 20250321 11:44:29 | NYS | 00625321056TRCO1 |
23 | 93.25 | 20250321 11:44:32 | NYS | 00625321060TRCO1 |
100 | 93.23 | 20250321 11:45:06 | NYS | 00625321165TRCO1 |
100 | 93.29 | 20250321 11:45:45 | NYS | 00625321319TRCO1 |
63 | 93.24 | 20250321 11:46:32 | NYS | 00625321497TRCO1 |
37 | 93.24 | 20250321 11:46:32 | NYS | 00625321498TRCO1 |
100 | 93.27 | 20250321 11:47:02 | NYS | 00625321623TRCO1 |
100 | 93.44 | 20250321 11:47:38 | NYS | 00625322126TRCO1 |
100 | 93.39 | 20250321 11:48:02 | NYS | 00625322204TRCO1 |
97 | 93.34 | 20250321 11:49:10 | NYS | 00625322499TRCO1 |
3 | 93.34 | 20250321 11:49:10 | NYS | 00625322500TRCO1 |
55 | 93.22 | 20250321 11:49:34 | NYS | 00625322580TRCO1 |
45 | 93.22 | 20250321 11:49:34 | NYS | 00625322581TRCO1 |
100 | 93.17 | 20250321 11:49:57 | NYS | 00625322693TRCO1 |
24 | 93.07 | 20250321 11:50:35 | NYS | 00625322844TRCO1 |
76 | 93.07 | 20250321 11:50:35 | NYS | 00625322845TRCO1 |
100 | 93.13 | 20250321 11:51:11 | NYS | 00625322957TRCO1 |
100 | 93.27 | 20250321 11:52:33 | NYS | 00625323260TRCO1 |
100 | 93.29 | 20250321 11:52:47 | NYS | 00625323348TRCO1 |
100 | 93.31 | 20250321 11:52:58 | NYS | 00625323416TRCO1 |
100 | 93.14 | 20250321 11:53:34 | NYS | 00625323607TRCO1 |
65 | 93.13 | 20250321 11:54:13 | NYS | 00625323910TRCO1 |
35 | 93.13 | 20250321 11:54:13 | NYS | 00625323911TRCO1 |
100 | 93.26 | 20250321 11:54:45 | NYS | 00625324093TRCO1 |
100 | 93.18 | 20250321 11:55:21 | NYS | 00625324295TRCO1 |
100 | 93.24 | 20250321 11:56:03 | NYS | 00625324749TRCO1 |
100 | 93.26 | 20250321 11:56:37 | NYS | 00625324937TRCO1 |
100 | 93.23 | 20250321 11:57:09 | NYS | 00625325149TRCO1 |
100 | 93.18 | 20250321 11:57:43 | NYS | 00625325357TRCO1 |
100 | 93.14 | 20250321 11:58:37 | NYS | 00625325852TRCO1 |
100 | 93.12 | 20250321 11:59:12 | NYS | 00625326015TRCO1 |
100 | 92.99 | 20250321 11:59:35 | NYS | 00625326154TRCO1 |
100 | 92.88 | 20250321 12:00:11 | NYS | 00625326364TRCO1 |
100 | 92.97 | 20250321 12:00:53 | NYS | 00625326691TRCO1 |
100 | 92.98 | 20250321 12:01:16 | NYS | 00625326877TRCO1 |
100 | 93.17 | 20250321 12:02:09 | NYS | 00625327333TRCO1 |
100 | 93.2 | 20250321 12:02:31 | NYS | 00625327377TRCO1 |
100 | 93.22 | 20250321 12:03:17 | NYS | 00625327931TRCO1 |
100 | 93.17 | 20250321 12:03:39 | NYS | 00625328107TRCO1 |
100 | 93.21 | 20250321 12:04:19 | NYS | 00625328276TRCO1 |
100 | 93.16 | 20250321 12:04:56 | NYS | 00625328542TRCO1 |
100 | 93.2 | 20250321 12:05:40 | NYS | 00625328730TRCO1 |
100 | 93.29 | 20250321 12:06:13 | NYS | 00625328843TRCO1 |
100 | 93.56 | 20250321 12:06:53 | NYS | 00625329061TRCO1 |
100 | 93.58 | 20250321 12:07:35 | NYS | 00625329160TRCO1 |
50 | 93.93 | 20250321 12:08:05 | NYS | 00625329395TRCO1 |
50 | 93.93 | 20250321 12:08:05 | NYS | 00625329396TRCO1 |
100 | 93.97 | 20250321 12:08:45 | NYS | 00625329607TRCO1 |
100 | 93.97 | 20250321 12:09:38 | NYS | 00625329880TRCO1 |
100 | 93.95 | 20250321 12:09:54 | NYS | 00625329979TRCO1 |
100 | 93.91 | 20250321 12:10:36 | NYS | 00625330297TRCO1 |
50 | 93.98 | 20250321 12:11:43 | NYS | 00625330658TRCO1 |
100 | 94.06 | 20250321 12:11:59 | NYS | 00625330733TRCO1 |
50 | 94.06 | 20250321 12:11:59 | NYS | 00625330734TRCO1 |
100 | 94.23 | 20250321 12:12:53 | NYS | 00625330970TRCO1 |
100 | 94.32 | 20250321 12:13:18 | NYS | 00625331148TRCO1 |
100 | 94.24 | 20250321 12:13:55 | NYS | 00625331330TRCO1 |
100 | 94.37 | 20250321 12:15:21 | NYS | 00625331842TRCO1 |
100 | 94.27 | 20250321 12:15:38 | NYS | 00625331974TRCO1 |
100 | 94.31 | 20250321 12:16:13 | NYS | 00625332175TRCO1 |
100 | 94.27 | 20250321 12:16:41 | NYS | 00625332329TRCO1 |
5 | 94.38 | 20250321 12:17:30 | NYS | 00625332621TRCO1 |
95 | 94.38 | 20250321 12:17:30 | NYS | 00625332622TRCO1 |
100 | 94.54 | 20250321 12:18:23 | NYS | 00625333176TRCO1 |
77 | 94.62 | 20250321 12:18:47 | NYS | 00625333328TRCO1 |
23 | 94.62 | 20250321 12:18:47 | NYS | 00625333329TRCO1 |
100 | 94.75 | 20250321 12:19:35 | NYS | 00625333677TRCO1 |
100 | 94.66 | 20250321 12:20:18 | NYS | 00625333897TRCO1 |
100 | 94.66 | 20250321 12:21:03 | NYS | 00625334207TRCO1 |
100 | 94.6 | 20250321 12:21:33 | NYS | 00625334337TRCO1 |
100 | 94.55 | 20250321 12:22:30 | NYS | 00625334646TRCO1 |
100 | 94.5 | 20250321 12:23:06 | NYS | 00625334859TRCO1 |
100 | 94.77 | 20250321 12:23:56 | NYS | 00625335285TRCO1 |
100 | 94.79 | 20250321 12:24:34 | NYS | 00625335412TRCO1 |
100 | 94.73 | 20250321 12:25:17 | NYS | 00625335594TRCO1 |
100 | 94.53 | 20250321 12:26:02 | NYS | 00625335761TRCO1 |
100 | 94.51 | 20250321 12:26:49 | NYS | 00625335928TRCO1 |
100 | 94.39 | 20250321 12:27:36 | NYS | 00625336114TRCO1 |
100 | 94.32 | 20250321 12:28:09 | NYS | 00625336212TRCO1 |
10 | 94.27 | 20250321 12:28:59 | NYS | 00625336511TRCO1 |
40 | 94.27 | 20250321 12:28:59 | NYS | 00625336512TRCO1 |
50 | 94.27 | 20250321 12:28:59 | NYS | 00625336513TRCO1 |
100 | 94.33 | 20250321 12:29:28 | NYS | 00625336670TRCO1 |
50 | 94.22 | 20250321 12:30:09 | NYS | 00625337054TRCO1 |
15 | 94.22 | 20250321 12:30:09 | NYS | 00625337055TRCO1 |
35 | 94.21 | 20250321 12:30:09 | NYS | 00625337056TRCO1 |
100 | 94.02 | 20250321 12:30:53 | NYS | 00625337342TRCO1 |
100 | 94 | 20250321 12:31:50 | NYS | 00625337685TRCO1 |
100 | 93.96 | 20250321 12:32:04 | NYS | 00625337761TRCO1 |
100 | 93.88 | 20250321 12:32:52 | NYS | 00625337971TRCO1 |
100 | 93.51 | 20250321 12:33:21 | NYS | 00625338129TRCO1 |
100 | 93.33 | 20250321 12:34:16 | NYS | 00625338350TRCO1 |
100 | 93.67 | 20250321 12:34:40 | NYS | 00625338478TRCO1 |
100 | 93.8 | 20250321 12:35:29 | NYS | 00625338900TRCO1 |
100 | 94 | 20250321 12:35:57 | NYS | 00625339018TRCO1 |
100 | 94.02 | 20250321 12:37:15 | NYS | 00625339279TRCO1 |
100 | 94.13 | 20250321 12:37:20 | NYS | 00625339309TRCO1 |
100 | 94.11 | 20250321 12:37:59 | NYS | 00625339422TRCO1 |
100 | 93.98 | 20250321 12:38:42 | NYS | 00625339529TRCO1 |
100 | 93.79 | 20250321 12:39:38 | NYS | 00625339923TRCO1 |
87 | 93.66 | 20250321 12:40:46 | NYS | 00625340180TRCO1 |
13 | 93.65 | 20250321 12:40:50 | NYS | 00625340190TRCO1 |
100 | 93.58 | 20250321 12:41:22 | NYS | 00625340303TRCO1 |
100 | 93.55 | 20250321 12:42:15 | NYS | 00625340754TRCO1 |
100 | 93.65 | 20250321 12:44:10 | NYS | 00625341406TRCO1 |
100 | 93.66 | 20250321 12:44:22 | NYS | 00625341440TRCO1 |
100 | 93.65 | 20250321 12:44:37 | NYS | 00625341478TRCO1 |
100 | 93.75 | 20250321 12:45:43 | NYS | 00625341708TRCO1 |
100 | 93.89 | 20250321 12:47:15 | NYS | 00625342129TRCO1 |
100 | 93.87 | 20250321 12:47:26 | NYS | 00625342226TRCO1 |
100 | 93.92 | 20250321 12:48:14 | NYS | 00625342521TRCO1 |
30 | 93.91 | 20250321 12:48:55 | NYS | 00625342691TRCO1 |
70 | 93.89 | 20250321 12:48:55 | NYS | 00625342692TRCO1 |
100 | 94.07 | 20250321 12:49:45 | NYS | 00625342884TRCO1 |
100 | 94.06 | 20250321 12:50:44 | NYS | 00625343150TRCO1 |
51 | 94.19 | 20250321 12:51:23 | NYS | 00625343300TRCO1 |
49 | 94.19 | 20250321 12:51:23 | NYS | 00625343301TRCO1 |
100 | 94.17 | 20250321 12:52:25 | NYS | 00625343506TRCO1 |
100 | 94.34 | 20250321 12:53:29 | NYS | 00625343846TRCO1 |
100 | 94.32 | 20250321 12:54:38 | NYS | 00625344152TRCO1 |
100 | 94.4 | 20250321 12:55:37 | NYS | 00625344353TRCO1 |
100 | 94.69 | 20250321 12:56:49 | NYS | 00625344563TRCO1 |
100 | 94.5 | 20250321 12:58:01 | NYS | 00625344844TRCO1 |
100 | 94.55 | 20250321 12:59:10 | NYS | 00625345084TRCO1 |
100 | 94.6 | 20250321 13:00:20 | NYS | 00625345380TRCO1 |
2 | 94.79 | 20250321 13:01:47 | NYS | 00625345840TRCO1 |
1 | 94.79 | 20250321 13:01:47 | NYS | 00625345841TRCO1 |
97 | 94.79 | 20250321 13:01:47 | NYS | 00625345842TRCO1 |
100 | 94.64 | 20250321 13:02:26 | NYS | 00625346115TRCO1 |
100 | 94.23 | 20250321 13:03:39 | NYS | 00625346339TRCO1 |
100 | 94.49 | 20250321 13:05:10 | NYS | 00625346797TRCO1 |
100 | 94.6 | 20250321 13:05:30 | NYS | 00625346876TRCO1 |
52 | 94.63 | 20250321 13:06:50 | NYS | 00625347185TRCO1 |
48 | 94.63 | 20250321 13:06:50 | NYS | 00625347186TRCO1 |
100 | 94.69 | 20250321 13:07:17 | NYS | 00625347643TRCO1 |
100 | 94.76 | 20250321 13:08:44 | NYS | 00625348022TRCO1 |
100 | 94.78 | 20250321 13:09:40 | NYS | 00625348205TRCO1 |
100 | 94.76 | 20250321 13:10:22 | NYS | 00625348345TRCO1 |
100 | 94.66 | 20250321 13:12:46 | NYS | 00625348929TRCO1 |
70 | 94.65 | 20250321 13:12:58 | NYS | 00625348955TRCO1 |
30 | 94.7 | 20250321 13:13:13 | NYS | 00625348997TRCO1 |
100 | 94.67 | 20250321 13:13:43 | NYS | 00625349131TRCO1 |
100 | 94.78 | 20250321 13:14:49 | NYS | 00625349627TRCO1 |
100 | 94.86 | 20250321 13:15:58 | NYS | 00625349857TRCO1 |
100 | 94.89 | 20250321 13:16:53 | NYS | 00625352404TRCO1 |
100 | 94.9 | 20250321 13:18:27 | NYS | 00625353039TRCO1 |
100 | 94.9 | 20250321 13:19:36 | NYS | 00625353311TRCO1 |
100 | 94.95 | 20250321 13:20:35 | NYS | 00625353604TRCO1 |
100 | 94.99 | 20250321 13:21:46 | NYS | 00625353909TRCO1 |
100 | 94.97 | 20250321 13:22:34 | NYS | 00625354296TRCO1 |
100 | 94.88 | 20250321 13:23:47 | NYS | 00625354774TRCO1 |
100 | 94.83 | 20250321 13:25:12 | NYS | 00625355117TRCO1 |
94 | 94.67 | 20250321 13:26:24 | NYS | 00625355429TRCO1 |
6 | 94.67 | 20250321 13:26:24 | NYS | 00625355430TRCO1 |
100 | 94.67 | 20250321 13:27:12 | NYS | 00625355620TRCO1 |
7 | 94.48 | 20250321 13:28:37 | NYS | 00625355934TRCO1 |
93 | 94.48 | 20250321 13:28:44 | NYS | 00625355976TRCO1 |
100 | 94.48 | 20250321 13:28:44 | NYS | 00625355977TRCO1 |
100 | 94.74 | 20250321 13:30:31 | NYS | 00625356323TRCO1 |
100 | 94.7 | 20250321 13:31:43 | NYS | 00625356525TRCO1 |
100 | 94.83 | 20250321 13:33:13 | NYS | 00625356771TRCO1 |
100 | 94.84 | 20250321 13:33:50 | NYS | 00625356922TRCO1 |
100 | 95.05 | 20250321 13:35:13 | NYS | 00625357090TRCO1 |
100 | 95.09 | 20250321 13:36:41 | NYS | 00625357489TRCO1 |
100 | 95.11 | 20250321 13:38:06 | NYS | 00625357688TRCO1 |
100 | 95.31 | 20250321 13:38:48 | NYS | 00625357812TRCO1 |
100 | 95.31 | 20250321 13:39:53 | NYS | 00625358277TRCO1 |
63 | 95.35 | 20250321 13:40:25 | NYS | 00625358442TRCO1 |
37 | 95.35 | 20250321 13:40:25 | NYS | 00625358443TRCO1 |
100 | 95.36 | 20250321 13:41:21 | NYS | 00625358692TRCO1 |
61 | 95.42 | 20250321 13:42:44 | NYS | 00625359098TRCO1 |
39 | 95.42 | 20250321 13:42:44 | NYS | 00625359099TRCO1 |
100 | 95.49 | 20250321 13:43:40 | NYS | 00625359332TRCO1 |
100 | 95.47 | 20250321 13:44:47 | NYS | 00625359518TRCO1 |
25 | 95.44 | 20250321 13:45:30 | NYS | 00625359713TRCO1 |
75 | 95.44 | 20250321 13:45:30 | NYS | 00625359714TRCO1 |
100 | 95.47 | 20250321 13:46:41 | NYS | 00625360016TRCO1 |
100 | 95.45 | 20250321 13:47:28 | NYS | 00625360138TRCO1 |
27 | 95.42 | 20250321 13:48:24 | NYS | 00625360283TRCO1 |
28 | 95.42 | 20250321 13:48:24 | NYS | 00625360284TRCO1 |
45 | 95.42 | 20250321 13:48:24 | NYS | 00625360285TRCO1 |
12 | 95.47 | 20250321 13:49:32 | NYS | 00625360459TRCO1 |
88 | 95.47 | 20250321 13:49:32 | NYS | 00625360460TRCO1 |
100 | 95.53 | 20250321 13:50:37 | NYS | 00625360765TRCO1 |
100 | 95.53 | 20250321 13:51:44 | NYS | 00625361035TRCO1 |
100 | 95.51 | 20250321 13:52:23 | NYS | 00625361104TRCO1 |
100 | 95.61 | 20250321 13:53:23 | NYS | 00625361303TRCO1 |
100 | 95.59 | 20250321 13:54:07 | NYS | 00625361416TRCO1 |
100 | 95.57 | 20250321 13:54:59 | NYS | 00625361603TRCO1 |
77 | 95.45 | 20250321 13:55:53 | NYS | 00625361735TRCO1 |
23 | 95.45 | 20250321 13:55:53 | NYS | 00625361736TRCO1 |
100 | 95.49 | 20250321 13:56:30 | NYS | 00625361878TRCO1 |
100 | 95.42 | 20250321 13:57:23 | NYS | 00625362295TRCO1 |
100 | 95.51 | 20250321 13:58:06 | NYS | 00625362423TRCO1 |
100 | 95.42 | 20250321 13:59:09 | NYS | 00625362871TRCO1 |
100 | 95.43 | 20250321 13:59:32 | NYS | 00625363253TRCO1 |
100 | 95.44 | 20250321 14:00:25 | NYS | 00625363611TRCO1 |
100 | 95.54 | 20250321 14:01:14 | NYS | 00625363886TRCO1 |
100 | 95.59 | 20250321 14:02:00 | NYS | 00625364009TRCO1 |
100 | 95.62 | 20250321 14:02:40 | NYS | 00625364212TRCO1 |
100 | 95.57 | 20250321 14:03:42 | NYS | 00625364611TRCO1 |
100 | 95.6 | 20250321 14:04:37 | NYS | 00625364926TRCO1 |
100 | 95.62 | 20250321 14:05:29 | NYS | 00625365206TRCO1 |
100 | 95.57 | 20250321 14:06:04 | NYS | 00625365466TRCO1 |
100 | 95.44 | 20250321 14:06:37 | NYS | 00625365654TRCO1 |
100 | 95.38 | 20250321 14:07:49 | NYS | 00625366515TRCO1 |
70 | 95.32 | 20250321 14:08:30 | NYS | 00625366734TRCO1 |
30 | 95.35 | 20250321 14:08:35 | NYS | 00625366753TRCO1 |
100 | 95.3 | 20250321 14:09:03 | NYS | 00625366821TRCO1 |
100 | 95.36 | 20250321 14:09:53 | NYS | 00625367058TRCO1 |
100 | 95.38 | 20250321 14:11:21 | NYS | 00625367485TRCO1 |
100 | 95.35 | 20250321 14:11:34 | NYS | 00625367526TRCO1 |
100 | 95.53 | 20250321 14:12:58 | NYS | 00625367837TRCO1 |
100 | 95.45 | 20250321 14:13:36 | NYS | 00625367993TRCO1 |
100 | 95.45 | 20250321 14:14:06 | NYS | 00625368080TRCO1 |
100 | 95.47 | 20250321 14:14:47 | NYS | 00625368210TRCO1 |
100 | 95.44 | 20250321 14:15:46 | NYS | 00625368488TRCO1 |
100 | 95.51 | 20250321 14:16:50 | NYS | 00625368780TRCO1 |
100 | 95.59 | 20250321 14:17:13 | NYS | 00625368850TRCO1 |
100 | 95.56 | 20250321 14:18:26 | NYS | 00625369498TRCO1 |
100 | 95.57 | 20250321 14:19:07 | NYS | 00625369669TRCO1 |
100 | 95.67 | 20250321 14:20:07 | NYS | 00625369869TRCO1 |
1 | 95.64 | 20250321 14:20:53 | NYS | 00625370073TRCO1 |
1 | 95.64 | 20250321 14:20:54 | NYS | 00625370074TRCO1 |
98 | 95.64 | 20250321 14:20:54 | NYS | 00625370075TRCO1 |
100 | 95.61 | 20250321 14:21:44 | NYS | 00625370384TRCO1 |
100 | 95.62 | 20250321 14:22:29 | NYS | 00625370674TRCO1 |
100 | 95.57 | 20250321 14:23:39 | NYS | 00625371055TRCO1 |
100 | 95.54 | 20250321 14:24:12 | NYS | 00625371170TRCO1 |
100 | 95.45 | 20250321 14:25:05 | NYS | 00625371336TRCO1 |
100 | 95.47 | 20250321 14:26:33 | NYS | 00625371827TRCO1 |
68 | 95.48 | 20250321 14:26:48 | NYS | 00625371912TRCO1 |
32 | 95.48 | 20250321 14:26:48 | NYS | 00625371913TRCO1 |
100 | 95.47 | 20250321 14:27:54 | NYS | 00625372186TRCO1 |
100 | 95.47 | 20250321 14:28:45 | NYS | 00625372374TRCO1 |
100 | 95.35 | 20250321 14:29:41 | NYS | 00625372855TRCO1 |
100 | 95.06 | 20250321 14:30:08 | NYS | 00625372977TRCO1 |
100 | 94.86 | 20250321 14:31:20 | NYS | 00625373341TRCO1 |
100 | 94.89 | 20250321 14:32:14 | NYS | 00625373867TRCO1 |
100 | 94.91 | 20250321 14:32:38 | NYS | 00625373947TRCO1 |
100 | 95.09 | 20250321 14:33:27 | NYS | 00625374154TRCO1 |
100 | 95.27 | 20250321 14:34:13 | NYS | 00625374396TRCO1 |
100 | 95.34 | 20250321 14:35:14 | NYS | 00625374715TRCO1 |
100 | 95.3 | 20250321 14:36:06 | NYS | 00625375095TRCO1 |
22 | 95.38 | 20250321 14:36:50 | NYS | 00625375378TRCO1 |
35 | 95.38 | 20250321 14:36:51 | NYS | 00625375381TRCO1 |
43 | 95.38 | 20250321 14:36:51 | NYS | 00625375382TRCO1 |
25 | 95.44 | 20250321 14:37:34 | NYS | 00625375688TRCO1 |
75 | 95.44 | 20250321 14:37:34 | NYS | 00625375689TRCO1 |
100 | 95.5 | 20250321 14:38:32 | NYS | 00625376056TRCO1 |
100 | 95.45 | 20250321 14:39:29 | NYS | 00625376465TRCO1 |
100 | 95.57 | 20250321 14:40:10 | NYS | 00625376679TRCO1 |
100 | 95.48 | 20250321 14:41:17 | NYS | 00625376960TRCO1 |
100 | 95.57 | 20250321 14:41:41 | NYS | 00625377127TRCO1 |
100 | 95.41 | 20250321 14:42:35 | NYS | 00625377343TRCO1 |
11 | 95.4 | 20250321 14:43:25 | NYS | 00625377502TRCO1 |
89 | 95.4 | 20250321 14:43:25 | NYS | 00625377503TRCO1 |
85 | 95.44 | 20250321 14:44:20 | NYS | 00625377701TRCO1 |
15 | 95.5 | 20250321 14:44:43 | NYS | 00625377780TRCO1 |
100 | 95.48 | 20250321 14:45:01 | NYS | 00625377839TRCO1 |
100 | 95.41 | 20250321 14:45:45 | NYS | 00625377969TRCO1 |
100 | 95.36 | 20250321 14:46:40 | NYS | 00625378262TRCO1 |
100 | 95.31 | 20250321 14:47:21 | NYS | 00625378673TRCO1 |
100 | 95.27 | 20250321 14:48:30 | NYS | 00625378986TRCO1 |
100 | 95.27 | 20250321 14:49:04 | NYS | 00625379128TRCO1 |
100 | 95.37 | 20250321 14:49:48 | NYS | 00625379326TRCO1 |
100 | 95.4 | 20250321 14:50:37 | NYS | 00625379565TRCO1 |
100 | 95.32 | 20250321 14:51:25 | NYS | 00625380157TRCO1 |
100 | 95.32 | 20250321 14:52:10 | NYS | 00625380386TRCO1 |
100 | 95.31 | 20250321 14:53:01 | NYS | 00625380584TRCO1 |
100 | 95.28 | 20250321 14:53:40 | NYS | 00625380843TRCO1 |
100 | 95.31 | 20250321 14:54:29 | NYS | 00625381068TRCO1 |
100 | 95.38 | 20250321 14:55:12 | NYS | 00625381295TRCO1 |
50 | 95.4 | 20250321 14:56:02 | NYS | 00625381486TRCO1 |
50 | 95.4 | 20250321 14:56:02 | NYS | 00625381487TRCO1 |
100 | 95.31 | 20250321 14:56:25 | NYS | 00625381626TRCO1 |
100 | 95.27 | 20250321 14:57:03 | NYS | 00625381759TRCO1 |
100 | 95.3 | 20250321 14:58:01 | NYS | 00625382199TRCO1 |
70 | 95.4 | 20250321 14:58:38 | NYS | 00625382370TRCO1 |
30 | 95.4 | 20250321 14:58:39 | NYS | 00625382382TRCO1 |
100 | 95.41 | 20250321 14:59:04 | NYS | 00625382585TRCO1 |
100 | 95.34 | 20250321 15:00:04 | NYS | 00625382848TRCO1 |
100 | 95.27 | 20250321 15:00:24 | NYS | 00625382955TRCO1 |
100 | 95.23 | 20250321 15:01:07 | NYS | 00625383379TRCO1 |
99 | 95.15 | 20250321 15:01:50 | NYS | 00625383935TRCO1 |
1 | 95.15 | 20250321 15:01:50 | NYS | 00625383936TRCO1 |
100 | 95.06 | 20250321 15:02:30 | NYS | 00625384378TRCO1 |
100 | 95.1 | 20250321 15:03:19 | NYS | 00625385266TRCO1 |
100 | 95.1 | 20250321 15:04:01 | NYS | 00625385582TRCO1 |
100 | 95.09 | 20250321 15:04:37 | NYS | 00625385813TRCO1 |
100 | 95.05 | 20250321 15:05:18 | NYS | 00625386004TRCO1 |
50 | 95.05 | 20250321 15:06:04 | NYS | 00625386386TRCO1 |
50 | 95.05 | 20250321 15:06:04 | NYS | 00625386387TRCO1 |
100 | 95.09 | 20250321 15:06:49 | NYS | 00625386714TRCO1 |
72 | 95.03 | 20250321 15:07:31 | NYS | 00625387865TRCO1 |
28 | 95.03 | 20250321 15:07:31 | NYS | 00625387866TRCO1 |
75 | 94.96 | 20250321 15:07:51 | NYS | 00625387933TRCO1 |
25 | 94.96 | 20250321 15:07:51 | NYS | 00625387934TRCO1 |
100 | 94.96 | 20250321 15:08:17 | NYS | 00625388159TRCO1 |
73 | 94.96 | 20250321 15:08:41 | NYS | 00625388276TRCO1 |
27 | 94.96 | 20250321 15:08:41 | NYS | 00625388277TRCO1 |
100 | 94.94 | 20250321 15:09:09 | NYS | 00625388444TRCO1 |
100 | 94.96 | 20250321 15:09:43 | NYS | 00625388592TRCO1 |
3 | 94.88 | 20250321 15:10:04 | NYS | 00625388677TRCO1 |
97 | 94.88 | 20250321 15:10:04 | NYS | 00625388678TRCO1 |
100 | 94.85 | 20250321 15:10:43 | NYS | 00625388958TRCO1 |
100 | 94.92 | 20250321 15:11:14 | NYS | 00625389286TRCO1 |
100 | 94.92 | 20250321 15:11:48 | NYS | 00625389635TRCO1 |
100 | 94.94 | 20250321 15:12:27 | NYS | 00625389923TRCO1 |
100 | 94.92 | 20250321 15:12:52 | NYS | 00625390020TRCO1 |
10 | 95.07 | 20250321 15:13:41 | NYS | 00625390335TRCO1 |
90 | 95.07 | 20250321 15:13:41 | NYS | 00625390336TRCO1 |
100 | 95.03 | 20250321 15:14:00 | NYS | 00625390451TRCO1 |
100 | 95.05 | 20250321 15:14:33 | NYS | 00625390644TRCO1 |
100 | 95.09 | 20250321 15:15:19 | NYS | 00625390874TRCO1 |
100 | 95.1 | 20250321 15:15:35 | NYS | 00625390990TRCO1 |
100 | 95.1 | 20250321 15:16:07 | NYS | 00625391127TRCO1 |
100 | 95.13 | 20250321 15:16:39 | NYS | 00625391266TRCO1 |
100 | 95.12 | 20250321 15:17:07 | NYS | 00625391419TRCO1 |
100 | 95.05 | 20250321 15:17:42 | NYS | 00625391578TRCO1 |
100 | 95.08 | 20250321 15:18:07 | NYS | 00625391695TRCO1 |
70 | 95.23 | 20250321 15:18:28 | NYS | 00625391783TRCO1 |
30 | 95.23 | 20250321 15:18:32 | NYS | 00625391815TRCO1 |
100 | 95.19 | 20250321 15:18:56 | NYS | 00625391933TRCO1 |
100 | 95.21 | 20250321 15:19:29 | NYS | 00625392137TRCO1 |
100 | 95.19 | 20250321 15:20:00 | NYS | 00625392297TRCO1 |
100 | 95.19 | 20250321 15:20:20 | NYS | 00625392472TRCO1 |
100 | 95.13 | 20250321 15:20:44 | NYS | 00625392576TRCO1 |
100 | 95.16 | 20250321 15:21:16 | NYS | 00625392737TRCO1 |
100 | 95.11 | 20250321 15:21:40 | NYS | 00625392876TRCO1 |
100 | 95.16 | 20250321 15:22:17 | NYS | 00625393031TRCO1 |
100 | 95.16 | 20250321 15:22:42 | NYS | 00625393153TRCO1 |
100 | 95.13 | 20250321 15:23:04 | NYS | 00625393233TRCO1 |
100 | 95.09 | 20250321 15:23:32 | NYS | 00625393329TRCO1 |
55 | 95.15 | 20250321 15:24:01 | NYS | 00625393453TRCO1 |
100 | 95.25 | 20250321 15:24:19 | NYS | 00625393557TRCO1 |
100 | 95.27 | 20250321 15:24:41 | NYS | 00625393705TRCO1 |
100 | 95.19 | 20250321 15:25:09 | NYS | 00625393861TRCO1 |
100 | 95.23 | 20250321 15:25:40 | NYS | 00625394037TRCO1 |
79 | 95.2 | 20250321 15:26:01 | NYS | 00625394196TRCO1 |
21 | 95.2 | 20250321 15:26:01 | NYS | 00625394197TRCO1 |
100 | 95.19 | 20250321 15:26:34 | NYS | 00625394392TRCO1 |
100 | 95.13 | 20250321 15:26:53 | NYS | 00625394560TRCO1 |
100 | 95.05 | 20250321 15:27:30 | NYS | 00625394913TRCO1 |
100 | 95.1 | 20250321 15:27:53 | NYS | 00625395086TRCO1 |
100 | 95.1 | 20250321 15:28:17 | NYS | 00625395343TRCO1 |
100 | 95.15 | 20250321 15:28:55 | NYS | 00625395485TRCO1 |
100 | 95.13 | 20250321 15:29:13 | NYS | 00625395651TRCO1 |
100 | 95.1 | 20250321 15:29:26 | NYS | 00625396246TRCO1 |
100 | 95.06 | 20250321 15:29:38 | NYS | 00625396318TRCO1 |
100 | 95.1 | 20250321 15:29:53 | NYS | 00625396397TRCO1 |
100 | 95.1 | 20250321 15:30:10 | NYS | 00625397043TRCO1 |
100 | 95.05 | 20250321 15:30:33 | NYS | 00625398232TRCO1 |
100 | 95.12 | 20250321 15:30:56 | NYS | 00625398996TRCO1 |
50 | 95.09 | 20250321 15:31:10 | NYS | 00625399188TRCO1 |
50 | 95.09 | 20250321 15:31:10 | NYS | 00625399189TRCO1 |
100 | 95.21 | 20250321 15:31:26 | NYS | 00625399319TRCO1 |
100 | 95.19 | 20250321 15:31:33 | NYS | 00625399527TRCO1 |
100 | 95.25 | 20250321 15:31:42 | NYS | 00625399612TRCO1 |
100 | 95.23 | 20250321 15:32:01 | NYS | 00625399783TRCO1 |
100 | 95.2 | 20250321 15:32:09 | NYS | 00625399858TRCO1 |
100 | 95.22 | 20250321 15:32:25 | NYS | 00625400004TRCO1 |
100 | 95.19 | 20250321 15:32:41 | NYS | 00625400090TRCO1 |
100 | 95.23 | 20250321 15:32:57 | NYS | 00625400204TRCO1 |
100 | 95.23 | 20250321 15:33:18 | NYS | 00625400394TRCO1 |
100 | 95.23 | 20250321 15:33:30 | NYS | 00625400452TRCO1 |
100 | 95.23 | 20250321 15:33:41 | NYS | 00625400557TRCO1 |
100 | 95.19 | 20250321 15:33:54 | NYS | 00625400719TRCO1 |
100 | 95.25 | 20250321 15:34:10 | NYS | 00625400859TRCO1 |
100 | 95.23 | 20250321 15:34:27 | NYS | 00625400972TRCO1 |
100 | 95.25 | 20250321 15:34:47 | NYS | 00625401187TRCO1 |
24 | 95.19 | 20250321 15:34:56 | NYS | 00625401252TRCO1 |
1 | 95.19 | 20250321 15:34:56 | NYS | 00625401253TRCO1 |
75 | 95.19 | 20250321 15:34:56 | NYS | 00625401254TRCO1 |
100 | 95.23 | 20250321 15:35:14 | NYS | 00625401393TRCO1 |
100 | 95.21 | 20250321 15:35:34 | NYS | 00625401530TRCO1 |
100 | 95.18 | 20250321 15:35:44 | NYS | 00625401601TRCO1 |
100 | 95.2 | 20250321 15:35:56 | NYS | 00625401692TRCO1 |
42 | 95.19 | 20250321 15:36:10 | NYS | 00625401817TRCO1 |
58 | 95.14 | 20250321 15:36:20 | NYS | 00625401870TRCO1 |
100 | 95.14 | 20250321 15:36:20 | NYS | 00625401872TRCO1 |
100 | 95.19 | 20250321 15:36:37 | NYS | 00625402038TRCO1 |
100 | 95.19 | 20250321 15:37:05 | NYS | 00625402314TRCO1 |
100 | 95.23 | 20250321 15:37:08 | NYS | 00625402347TRCO1 |
100 | 95.3 | 20250321 15:37:24 | NYS | 00625402562TRCO1 |
100 | 95.34 | 20250321 15:37:42 | NYS | 00625402824TRCO1 |
100 | 95.4 | 20250321 15:37:53 | NYS | 00625403004TRCO1 |
100 | 95.34 | 20250321 15:38:20 | NYS | 00625403311TRCO1 |
100 | 95.34 | 20250321 15:38:24 | NYS | 00625403345TRCO1 |
100 | 95.36 | 20250321 15:38:41 | NYS | 00625403468TRCO1 |
100 | 95.36 | 20250321 15:38:53 | NYS | 00625403571TRCO1 |
100 | 95.33 | 20250321 15:39:07 | NYS | 00625403656TRCO1 |
100 | 95.28 | 20250321 15:39:30 | NYS | 00625404014TRCO1 |
26 | 95.29 | 20250321 15:39:35 | NYS | 00625404141TRCO1 |
74 | 95.27 | 20250321 15:39:35 | NYS | 00625404142TRCO1 |
100 | 95.24 | 20250321 15:39:55 | NYS | 00625404360TRCO1 |
100 | 95.19 | 20250321 15:40:14 | NYS | 00625404642TRCO1 |
50 | 95.14 | 20250321 15:40:24 | NYS | 00625404797TRCO1 |
50 | 95.14 | 20250321 15:40:24 | NYS | 00625404798TRCO1 |
100 | 95.13 | 20250321 15:40:42 | NYS | 00625405010TRCO1 |
2000 | 95.08 | 20250321 15:41:42 | NYS | 00625405579TRCO1 |
125 | 95.16 | 20250321 15:42:19 | NYS | 00625405932TRCO1 |
10 | 95.29 | 20250321 15:43:22 | NYS | 00625406572TRCO1 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSPKQBQOBKKONB
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
Nyse Order Imbalance 2193699.0 Shares On Buy Side
Reuters
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
European Equities Traded in the US as American Depositary Receipts Lower in Friday Trading, Flat for Week
MT Newswires
European equities traded in the US as American depositary receipts were lower late Friday morning, declining 0.92% to 1,427.19 on the S&P Europe Select ADR Index, which is set to close out the week mainly unchanged.
From continental Europe, the gainers were led by accommodations booking site trivago and furniture manufacturer Natuzzi , which rose 6.6% and 2.1% respectively. They were followed by medical device maker EDAP TMS and petroleum refiner Equinor , which were up 1.8% and 1.7% respectively.
The decliners from continental Europe were led by semiconductor company Sequans Communications and pharmaceutical company Novo Nordisk , which dropped 3.8% and 2.3% respectively. They were followed by biopharmaceutical company Grifols and electronics conglomerate Philips , which fell 2% and 1.8% respectively.
From the UK and Ireland, the gainers were led by biopharmaceutical company Adaptimmune Therapeutics and telecommunications operator Vodafone Group , which increased 5.5% and 0.9% respectively. They were followed by financial services company HSBC and software firm Endava , which rose 0.2% and 0.1% respectively.
The decliners from the UK and Ireland were led by biopharmaceutical company Biodexa Pharmaceuticals B and biotech firm Autolus Therapeutics , which lost 6.5% and 4.8% respectively. They were followed by construction materials supplier CRH and hospitality company InterContinental Hotels Group , which were down 4.1% and 2.7% respectively.
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
Copyright © 2025 FastBull Ltd
728 RM B 7/F GEE LOK IND BLDG NO 34 HUNG TO RD KWUN TONG KLN HONG KONG
Business
White Label
Data API
Web Plug-ins
Poster Maker
Affiliate Program
Risk Disclosure
The risk of loss in trading financial instruments such as stocks, FX, commodities, futures, bonds, ETFs and crypto can be substantial. You may sustain a total loss of the funds that you deposit with your broker. Therefore, you should carefully consider whether such trading is suitable for you in light of your circumstances and financial resources.
No decision to invest should be made without thoroughly conducting due diligence by yourself or consulting with your financial advisors. Our web content might not suit you since we don't know your financial conditions and investment needs. Our financial information might have latency or contain inaccuracy, so you should be fully responsible for any of your trading and investment decisions. The company will not be responsible for your capital loss.
Without getting permission from the website, you are not allowed to copy the website's graphics, texts, or trademarks. Intellectual property rights in the content or data incorporated into this website belong to its providers and exchange merchants.
Not Logged In
Log in to access more features
FastBull Membership
Not yet
Purchase
Become a signal provider
Help Center
Customer Service
Dark Mode
Price Up/Down Colors
Log In
Sign Up
Position
Layout
Fullscreen
Default to Chart
The chart page opens by default when you visit fastbull.com