NYSE (TEGNA Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:31:34 | 18.03 | 2 | basket idx | Sell | 18.03 | 18.04 | 532,764 | 6953 | nyse | |
05:31:27 | 18.035 | 2 | basket idx | 18.03 | 18.04 | 532,762 | 6952 | nyse | ||
05:31:26 | 18.04 | 100 | Buy | 18.03 | 18.04 | 532,760 | 6951 | nyse | ||
05:31:22 | 18.04 | 1 | basket idx | Buy | 18.03 | 18.04 | 532,660 | 6950 | nyse | |
05:31:21 | 18.04 | 2 | basket idx | Buy | 18.03 | 18.04 | 532,659 | 6949 | nyse | |
05:30:58 | 18.04 | 1 | basket idx | Buy | 18.03 | 18.04 | 532,657 | 6948 | nyse | |
05:30:42 | 18.0197 | 1 | basket idx | Sell | 18.03 | 18.04 | 532,656 | 6947 | nyse | |
05:30:40 | 18.0353 | 1 | basket idx | Buy | 18.03 | 18.04 | 532,655 | 6946 | nyse | |
05:30:35 | 18.035 | 20 | basket idx | 18.03 | 18.04 | 532,654 | 6945 | nyse | ||
05:30:35 | 18.035 | 300 | 18.03 | 18.04 | 532,634 | 6944 | nyse | |||
05:30:35 | 18.035 | 100 | 18.03 | 18.04 | 532,334 | 6943 | nyse | |||
05:30:34 | 18.0299 | 16 | basket idx | Sell | 18.03 | 18.04 | 532,234 | 6942 | nyse | |
05:30:32 | 18.0367 | 20 | basket idx | Buy | 18.03 | 18.04 | 532,218 | 6941 | nyse | |
05:30:32 | 18.035 | 100 | 18.03 | 18.04 | 532,198 | 6940 | nyse | |||
05:30:30 | 18.035 | 138 | 18.03 | 18.04 | 532,098 | 6939 | nyse | |||
05:30:27 | 18.035 | 11 | basket idx | 18.03 | 18.04 | 531,960 | 6938 | nyse | ||
05:30:26 | 18.0355 | 1 | basket idx | Buy | 18.03 | 18.04 | 531,949 | 6937 | nyse | |
05:30:24 | 18.035 | 1 | basket idx | 18.03 | 18.04 | 531,948 | 6936 | nyse | ||
05:30:18 | 18.02 | 100 | avg. | Sell | 18.03 | 18.04 | 531,947 | 6935 | nyse | |
05:30:17 | 18.0399 | 31 | basket idx | Buy | 18.03 | 18.04 | 531,847 | 6934 | nyse | |
05:30:16 | 18.0252 | 1 | basket idx | Sell | 18.03 | 18.04 | 531,816 | 6933 | nyse | |
05:30:15 | 18.0297 | 1 | basket idx | Sell | 18.03 | 18.04 | 531,815 | 6932 | nyse | |
05:29:57 | 18.035 | 1 | basket idx | 18.03 | 18.04 | 531,814 | 6931 | nyse | ||
05:29:54 | 18.035 | 10 | basket idx | 18.03 | 18.04 | 531,813 | 6930 | nyse | ||
05:29:49 | 18.03 | 1 | basket idx | Sell | 18.03 | 18.04 | 531,803 | 6929 | nyse | |
05:29:44 | 18.035 | 2 | basket idx | 18.03 | 18.04 | 531,802 | 6928 | nyse | ||
05:29:40 | 18.04 | 9 | basket idx | Buy | 18.03 | 18.04 | 531,800 | 6927 | nyse | |
05:29:38 | 18.04 | 21 | basket idx | 18.03 | 18.05 | 531,791 | 6926 | nyse | ||
05:29:38 | 18.04 | 100 | 18.03 | 18.05 | 531,770 | 6925 | nyse | |||
05:29:38 | 18.04 | 100 | 18.03 | 18.05 | 531,670 | 6924 | nyse | |||
05:29:38 | 18.04 | 100 | 18.04 | 18.04 | 531,570 | 6923 | nyse | |||
05:29:38 | 18.04 | 174 | 18.03 | 18.05 | 531,470 | 6922 | nyse | |||
05:29:38 | 18.04 | 9 | basket idx | 18.03 | 18.05 | 531,296 | 6921 | nyse | ||
05:29:38 | 18.04 | 12 | basket idx | 18.03 | 18.05 | 531,287 | 6920 | nyse | ||
05:29:38 | 18.04 | 11 | basket idx | 18.03 | 18.05 | 531,275 | 6919 | nyse | ||
05:29:37 | 18.04 | 1 | basket idx | 18.03 | 18.05 | 531,264 | 6918 | nyse | ||
05:29:32 | 18.0283 | 4 | basket idx | Sell | 18.03 | 18.05 | 531,263 | 6917 | nyse | |
05:29:30 | 18.04 | 5 | basket idx | 18.03 | 18.05 | 531,259 | 6916 | nyse | ||
05:29:29 | 18.0232 | 1 | basket idx | Sell | 18.03 | 18.05 | 531,254 | 6915 | nyse | |
05:29:28 | 18.04 | 5 | basket idx | 18.03 | 18.03 | 531,253 | 6914 | nyse | ||
05:29:28 | 18.03 | 1 | basket idx | 18.03 | 18.03 | 531,248 | 6913 | nyse | ||
05:29:28 | 18.03 | 5 | basket idx | 18.03 | 18.03 | 531,247 | 6912 | nyse | ||
05:29:28 | 18.03 | 100 | 18.03 | 18.03 | 531,242 | 6911 | nyse | |||
05:29:28 | 18.03 | 5 | basket idx | 18.03 | 18.03 | 531,142 | 6910 | nyse | ||
05:29:28 | 18.03 | 5 | basket idx | Buy | 18.02 | 18.03 | 531,137 | 6909 | nyse | |
05:29:28 | 18.03 | 10 | basket idx | Buy | 18.02 | 18.03 | 531,132 | 6908 | nyse | |
05:29:28 | 18.03 | 1 | basket idx | Buy | 18.02 | 18.03 | 531,122 | 6907 | nyse | |
05:29:28 | 18.03 | 5 | basket idx | Buy | 18.02 | 18.03 | 531,121 | 6906 | nyse | |
05:29:28 | 18.03 | 5 | basket idx | Buy | 18.02 | 18.03 | 531,116 | 6905 | nyse | |
05:29:28 | 18.03 | 67 | basket idx | Buy | 18.02 | 18.03 | 531,111 | 6904 | nyse | |
05:29:28 | 18.03 | 5 | basket idx | Buy | 18.02 | 18.03 | 531,044 | 6903 | nyse | |
05:29:28 | 18.03 | 2 | basket idx | Buy | 18.02 | 18.03 | 531,039 | 6902 | nyse | |
05:29:28 | 18.03 | 5 | basket idx | Buy | 18.02 | 18.03 | 531,037 | 6901 | nyse | |
05:29:28 | 18.03 | 80 | basket idx | Buy | 18.02 | 18.03 | 531,032 | 6900 | nyse | |
05:29:28 | 18.03 | 31 | basket idx | Buy | 18.02 | 18.03 | 530,952 | 6899 | nyse | |
05:29:28 | 18.03 | 3 | basket idx | Buy | 18.02 | 18.03 | 530,921 | 6898 | nyse | |
05:29:28 | 18.03 | 109 | burst | Buy | 18.02 | 18.03 | 530,918 | 6897 | nyse | |
05:29:28 | 18.03 | 1 | basket idx | Buy | 18.02 | 18.03 | 530,809 | 6896 | nyse | |
05:29:19 | 18.0202 | 1 | basket idx | Sell | 18.02 | 18.03 | 530,808 | 6895 | nyse | |
05:29:17 | 18.0192 | 2 | basket idx | Sell | 18.02 | 18.03 | 530,807 | 6894 | nyse | |
05:29:03 | 18.02 | 1 | basket idx | Sell | 18.02 | 18.03 | 530,805 | 6893 | nyse | |
05:28:49 | 18.023 | 210 | Sell | 18.02 | 18.03 | 530,804 | 6892 | nyse | ||
05:28:47 | 18.01 | 1 | basket idx | Sell | 18.02 | 18.03 | 530,594 | 6891 | nyse | |
05:28:45 | 18.02 | 1 | basket idx | Sell | 18.02 | 18.03 | 530,593 | 6890 | nyse | |
05:28:45 | 18.0223 | 3 | basket idx | Sell | 18.02 | 18.03 | 530,592 | 6889 | nyse | |
05:28:37 | 18.02 | 2,542 | Sell | 18.02 | 18.03 | 530,589 | 6888 | nyse | ||
05:28:29 | 18.03 | 1 | basket idx | Buy | 18.02 | 18.03 | 528,047 | 6887 | nyse | |
05:28:26 | 18.02 | 1 | basket idx | Sell | 18.02 | 18.03 | 528,046 | 6886 | nyse | |
05:28:11 | 18.02 | 100 | Sell | 18.02 | 18.03 | 528,045 | 6885 | nyse | ||
05:28:09 | 18.0239 | 3 | basket idx | Sell | 18.02 | 18.03 | 527,945 | 6884 | nyse | |
05:28:07 | 18.017 | 2 | basket idx | Sell | 18.02 | 18.03 | 527,942 | 6883 | nyse | |
05:27:44 | 18.02 | 1 | basket idx | Sell | 18.02 | 18.03 | 527,940 | 6882 | nyse | |
05:27:44 | 18.02 | 1 | basket idx | Sell | 18.02 | 18.03 | 527,939 | 6881 | nyse | |
05:27:44 | 18.02 | 172 | Sell | 18.02 | 18.03 | 527,938 | 6880 | nyse | ||
05:27:24 | 18.0169 | 1 | basket idx | Sell | 18.02 | 18.03 | 527,766 | 6879 | nyse | |
05:27:20 | 18.025 | 1 | basket idx | 18.02 | 18.03 | 527,765 | 6878 | nyse | ||
05:27:19 | 18.03 | 1 | basket idx | Buy | 18.02 | 18.03 | 527,764 | 6877 | nyse | |
05:27:19 | 18.03 | 1 | basket idx | Buy | 18.02 | 18.03 | 527,763 | 6876 | nyse | |
05:27:04 | 18.0169 | 1 | basket idx | Sell | 18.02 | 18.03 | 527,762 | 6875 | nyse | |
05:26:52 | 18.03 | 3 | basket idx | 18.03 | 18.03 | 527,761 | 6874 | nyse | ||
05:26:52 | 18.03 | 41 | basket idx | Sell | 18.03 | 18.04 | 527,758 | 6873 | nyse | |
05:26:52 | 18.03 | 6 | basket idx | Sell | 18.03 | 18.04 | 527,717 | 6872 | nyse | |
05:26:52 | 18.03 | 100 | Sell | 18.03 | 18.04 | 527,711 | 6871 | nyse | ||
05:26:52 | 18.03 | 1 | basket idx | Sell | 18.03 | 18.04 | 527,611 | 6870 | nyse | |
05:26:52 | 18.03 | 35 | basket idx | Sell | 18.03 | 18.04 | 527,610 | 6869 | nyse | |
05:26:52 | 18.03 | 100 | Sell | 18.03 | 18.04 | 527,575 | 6868 | nyse | ||
05:26:52 | 18.03 | 24 | basket idx | Sell | 18.03 | 18.04 | 527,475 | 6867 | nyse | |
05:26:52 | 18.03 | 11 | basket idx | Sell | 18.03 | 18.04 | 527,451 | 6866 | nyse | |
05:26:52 | 18.03 | 100 | Sell | 18.03 | 18.04 | 527,440 | 6865 | nyse | ||
05:26:52 | 18.03 | 17 | basket idx | Sell | 18.03 | 18.04 | 527,340 | 6864 | nyse | |
05:26:52 | 18.03 | 4 | basket idx | Sell | 18.03 | 18.04 | 527,323 | 6863 | nyse | |
05:26:52 | 18.03 | 408 | Sell | 18.03 | 18.04 | 527,319 | 6862 | nyse | ||
05:26:51 | 18.03 | 11 | basket idx | Sell | 18.03 | 18.04 | 526,911 | 6861 | nyse | |
05:26:43 | 18.03 | 4 | basket idx | Sell | 18.03 | 18.04 | 526,900 | 6860 | nyse | |
05:26:34 | 18.035 | 1 | basket idx | 18.03 | 18.04 | 526,896 | 6859 | nyse | ||
05:26:29 | 18.0151 | 1 | basket idx | Sell | 18.03 | 18.04 | 526,895 | 6858 | nyse | |
05:26:25 | 18.0164 | 1 | basket idx | Sell | 18.03 | 18.04 | 526,894 | 6857 | nyse | |
05:26:18 | 18.03 | 190 | Sell | 18.03 | 18.04 | 526,893 | 6856 | nyse | ||
05:26:15 | 18.0154 | 1 | basket idx | Sell | 18.03 | 18.04 | 526,703 | 6855 | nyse | |
05:26:12 | 18.0439 | 4 | basket idx | Buy | 18.03 | 18.04 | 526,702 | 6854 | 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