NYSE (TEGNA Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
02:36:30 | 17.8464 | 3 | basket idx | Sell | 17.88 | 17.90 | 105,256 | 1692 | nyse | |
02:36:24 | 17.90 | 1 | basket idx | Buy | 17.88 | 17.90 | 105,253 | 1691 | nyse | |
02:36:14 | 17.885 | 3 | basket idx | 17.87 | 17.90 | 105,252 | 1690 | nyse | ||
02:36:02 | 17.91 | 2 | basket idx | Buy | 17.88 | 17.91 | 105,249 | 1689 | nyse | |
02:36:00 | 17.91 | 2 | basket idx | Buy | 17.88 | 17.91 | 105,247 | 1688 | nyse | |
02:35:57 | 17.8578 | 9 | basket idx | Sell | 17.88 | 17.91 | 105,245 | 1687 | nyse | |
02:35:41 | 17.895 | 1 | basket idx | 17.88 | 17.91 | 105,236 | 1686 | nyse | ||
02:35:39 | 17.89 | 2 | basket idx | 17.88 | 17.88 | 105,235 | 1685 | nyse | ||
02:35:39 | 17.89 | 3 | basket idx | 17.88 | 17.88 | 105,233 | 1684 | nyse | ||
02:35:39 | 17.89 | 2 | basket idx | Buy | 17.87 | 17.88 | 105,230 | 1683 | nyse | |
02:35:39 | 17.88 | 5 | basket idx | Buy | 17.87 | 17.88 | 105,228 | 1682 | nyse | |
02:35:39 | 17.88 | 5 | basket idx | Buy | 17.87 | 17.88 | 105,223 | 1681 | nyse | |
02:35:39 | 17.88 | 4 | basket idx | Buy | 17.87 | 17.88 | 105,218 | 1680 | nyse | |
02:35:39 | 17.88 | 73 | basket idx | Buy | 17.87 | 17.88 | 105,214 | 1679 | nyse | |
02:35:39 | 17.88 | 5 | basket idx | Buy | 17.87 | 17.88 | 105,141 | 1678 | nyse | |
02:35:39 | 17.88 | 5 | basket idx | Buy | 17.87 | 17.88 | 105,136 | 1677 | nyse | |
02:35:39 | 17.88 | 5 | basket idx | Buy | 17.87 | 17.88 | 105,131 | 1676 | nyse | |
02:35:39 | 17.88 | 10 | basket idx | Buy | 17.87 | 17.88 | 105,126 | 1675 | nyse | |
02:35:39 | 17.88 | 10 | basket idx | Buy | 17.86 | 17.88 | 105,116 | 1674 | nyse | |
02:35:39 | 17.88 | 100 | burst | Buy | 17.86 | 17.88 | 105,106 | 1673 | nyse | |
02:35:39 | 17.88 | 100 | burst | Buy | 17.86 | 17.88 | 105,006 | 1672 | nyse | |
02:35:39 | 17.88 | 100 | burst | Buy | 17.86 | 17.88 | 104,906 | 1671 | nyse | |
02:35:30 | 17.87 | 4 | basket idx | 17.86 | 17.88 | 104,806 | 1670 | nyse | ||
02:35:30 | 17.87 | 48 | basket idx | 17.86 | 17.88 | 104,802 | 1669 | nyse | ||
02:35:29 | 17.8541 | 2 | basket idx | Sell | 17.86 | 17.88 | 104,754 | 1668 | nyse | |
02:35:20 | 17.865 | 75 | basket idx | 17.86 | 17.87 | 104,752 | 1667 | nyse | ||
02:35:19 | 17.865 | 25 | basket idx | 17.86 | 17.87 | 104,677 | 1666 | nyse | ||
02:35:19 | 17.865 | 1 | basket idx | 17.86 | 17.87 | 104,652 | 1665 | nyse | ||
02:35:13 | 17.8394 | 4 | basket idx | 17.86 | 17.86 | 104,651 | 1664 | nyse | ||
02:35:13 | 17.86 | 80 | basket idx | Buy | 17.85 | 17.86 | 104,647 | 1663 | nyse | |
02:35:13 | 17.86 | 100 | burst | Buy | 17.85 | 17.86 | 104,567 | 1662 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,467 | 1661 | nyse | |
02:35:13 | 17.86 | 6 | basket idx | Buy | 17.85 | 17.86 | 104,455 | 1660 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,449 | 1659 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,437 | 1658 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,425 | 1657 | nyse | |
02:35:13 | 17.86 | 75 | basket idx | Buy | 17.85 | 17.86 | 104,413 | 1656 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,338 | 1655 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,326 | 1654 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,314 | 1653 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,302 | 1652 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,290 | 1651 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,278 | 1650 | nyse | |
02:35:13 | 17.86 | 12 | basket idx | Buy | 17.85 | 17.86 | 104,266 | 1649 | nyse | |
02:35:11 | 17.86 | 200 | Buy | 17.85 | 17.86 | 104,254 | 1648 | nyse | ||
02:35:11 | 17.855 | 2 | basket idx | 17.85 | 17.86 | 104,054 | 1647 | nyse | ||
02:35:11 | 17.855 | 75 | basket idx | 17.85 | 17.86 | 104,052 | 1646 | nyse | ||
02:35:11 | 17.855 | 75 | basket idx | 17.85 | 17.86 | 103,977 | 1645 | nyse | ||
02:35:11 | 17.85 | 5 | basket idx | 17.85 | 17.85 | 103,902 | 1644 | nyse | ||
02:35:11 | 17.85 | 11 | basket idx | 17.85 | 17.85 | 103,897 | 1643 | nyse | ||
02:35:11 | 17.85 | 379 | Buy | 17.84 | 17.85 | 103,886 | 1642 | nyse | ||
02:35:11 | 17.85 | 5 | basket idx | Buy | 17.84 | 17.85 | 103,507 | 1641 | nyse | |
02:35:11 | 17.85 | 7 | basket idx | Buy | 17.84 | 17.85 | 103,502 | 1640 | nyse | |
02:35:11 | 17.85 | 35 | basket idx | Buy | 17.84 | 17.85 | 103,495 | 1639 | nyse | |
02:35:11 | 17.85 | 158 | burst | Buy | 17.84 | 17.85 | 103,460 | 1638 | nyse | |
02:35:11 | 17.85 | 20 | basket idx | Buy | 17.84 | 17.85 | 103,302 | 1637 | nyse | |
02:35:11 | 17.85 | 5 | basket idx | Buy | 17.84 | 17.85 | 103,282 | 1636 | nyse | |
02:35:11 | 17.85 | 10 | basket idx | Buy | 17.84 | 17.85 | 103,277 | 1635 | nyse | |
02:35:11 | 17.85 | 10 | basket idx | Buy | 17.84 | 17.85 | 103,267 | 1634 | nyse | |
02:35:11 | 17.85 | 33 | basket idx | Buy | 17.84 | 17.85 | 103,257 | 1633 | nyse | |
02:35:11 | 17.85 | 80 | basket idx | Buy | 17.84 | 17.85 | 103,224 | 1632 | nyse | |
02:35:11 | 17.85 | 5 | basket idx | Buy | 17.84 | 17.85 | 103,144 | 1631 | nyse | |
02:35:11 | 17.85 | 36 | basket idx | Buy | 17.84 | 17.85 | 103,139 | 1630 | nyse | |
02:35:11 | 17.85 | 57 | basket idx | Buy | 17.84 | 17.85 | 103,103 | 1629 | nyse | |
02:35:11 | 17.85 | 12 | basket idx | Buy | 17.84 | 17.85 | 103,046 | 1628 | nyse | |
02:35:11 | 17.85 | 25 | basket idx | Buy | 17.84 | 17.85 | 103,034 | 1627 | nyse | |
02:34:54 | 17.85 | 10 | basket idx | Buy | 17.83 | 17.85 | 103,009 | 1626 | nyse | |
02:34:35 | 17.8438 | 1 | basket idx | Buy | 17.83 | 17.85 | 102,999 | 1625 | nyse | |
02:34:35 | 17.8438 | 5 | basket idx | Buy | 17.83 | 17.85 | 102,998 | 1624 | nyse | |
02:34:33 | 17.8301 | 37 | basket idx | Sell | 17.83 | 17.85 | 102,993 | 1623 | nyse | |
02:34:24 | 17.85 | 1 | basket idx | Buy | 17.83 | 17.85 | 102,956 | 1622 | nyse | |
02:34:23 | 17.85 | 8 | basket idx | Buy | 17.83 | 17.85 | 102,955 | 1621 | nyse | |
02:34:22 | 17.8399 | 2 | basket idx | Sell | 17.83 | 17.85 | 102,947 | 1620 | nyse | |
02:34:15 | 17.84 | 46 | basket idx | 17.83 | 17.85 | 102,945 | 1619 | nyse | ||
02:34:15 | 17.84 | 2 | basket idx | 17.83 | 17.85 | 102,899 | 1618 | nyse | ||
02:34:11 | 17.85 | 1 | basket idx | Buy | 17.83 | 17.85 | 102,897 | 1617 | nyse | |
02:34:05 | 17.84 | 100 | 17.83 | 17.85 | 102,896 | 1616 | nyse | |||
02:33:59 | 17.84 | 40 | basket idx | 17.83 | 17.85 | 102,796 | 1615 | nyse | ||
02:33:57 | 17.8327 | 8 | basket idx | Sell | 17.83 | 17.85 | 102,756 | 1614 | nyse | |
02:33:44 | 17.84 | 100 | 17.83 | 17.85 | 102,748 | 1613 | nyse | |||
02:33:37 | 17.85 | 1 | basket idx | Buy | 17.83 | 17.85 | 102,648 | 1612 | nyse | |
02:33:31 | 17.84 | 25 | basket idx | 17.83 | 17.85 | 102,647 | 1611 | nyse | ||
02:33:27 | 17.84 | 75 | basket idx | 17.83 | 17.85 | 102,622 | 1610 | nyse | ||
02:33:26 | 17.84 | 50 | basket idx | 17.83 | 17.85 | 102,547 | 1609 | nyse | ||
02:33:26 | 17.84 | 50 | basket idx | 17.83 | 17.85 | 102,497 | 1608 | nyse | ||
02:33:26 | 17.84 | 75 | basket idx | 17.83 | 17.85 | 102,447 | 1607 | nyse | ||
02:33:20 | 17.8354 | 4 | basket idx | Sell | 17.83 | 17.85 | 102,372 | 1606 | nyse | |
02:33:15 | 17.8302 | 3 | basket idx | Sell | 17.83 | 17.85 | 102,368 | 1605 | nyse | |
02:33:00 | 17.83 | 83 | basket idx | Sell | 17.83 | 17.85 | 102,365 | 1604 | nyse | |
02:32:49 | 17.84 | 100 | 17.83 | 17.85 | 102,282 | 1603 | nyse | |||
02:32:49 | 17.84 | 100 | 17.83 | 17.85 | 102,182 | 1602 | nyse | |||
02:32:49 | 17.83 | 100 | Sell | 17.83 | 17.85 | 102,082 | 1601 | nyse | ||
02:32:49 | 17.83 | 1 | basket idx | Sell | 17.83 | 17.85 | 101,982 | 1600 | nyse | |
02:32:49 | 17.83 | 1 | basket idx | Sell | 17.83 | 17.85 | 101,981 | 1599 | nyse | |
02:32:49 | 17.83 | 51 | basket idx | Sell | 17.83 | 17.85 | 101,980 | 1598 | nyse | |
02:32:48 | 17.85 | 1 | basket idx | Buy | 17.83 | 17.85 | 101,929 | 1597 | nyse | |
02:32:45 | 17.85 | 1 | basket idx | Buy | 17.83 | 17.85 | 101,928 | 1596 | nyse | |
02:32:44 | 17.83 | 100 | Sell | 17.83 | 17.85 | 101,927 | 1595 | nyse | ||
02:32:44 | 17.83 | 100 | Sell | 17.83 | 17.85 | 101,827 | 1594 | nyse | ||
02:32:31 | 17.845 | 18 | basket idx | Buy | 17.83 | 17.85 | 101,727 | 1593 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions