04:20:18 EDT Fri 29 Mar 2024
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
2024-03-28TLAC9.159.258.949.10-0.03603,8313,1829.089.13399,62564,22333,8503,3002,19988,7474,3003,9841,100
2024-03-27TLAC9.039.298.849.130.16586,7433,2709.139.16344,25082,50051,1007,4002,74581,1515,9953,2301,600620
2024-03-26TLAC9.379.408.728.97-0.331,540,6697,5028.959.05952,249163,895140,00116,2007,676202,19030,60513,8931,2004,400
2024-03-25TLAC9.5910.059.309.30-0.141,498,8646,5909.309.401,047,827144,07094,20014,1005,581150,60019,4929,3013,000
2024-03-22TLAC8.709.698.599.440.761,623,7928,8269.429.451,053,694188,47565,90114,4007,485214,80030,40124,8783,600
2024-03-21TLAC8.298.858.098.680.591,340,7766,5178.618.71867,461133,80060,23018,0004,821185,20049,87910,5438003,410
2024-03-20TLAC7.608.197.388.090.571,350,2366,4448.068.09949,788128,90048,35013,4003,005160,60025,0539,3511,0006,307
2024-03-19TLAC7.607.787.387.52-0.21782,0834,6597.517.54522,09696,35127,4807,8004,36093,4009,7748,4431,800
2024-03-18TLAC8.828.877.677.73-1.042,026,4279,8967.727.781,346,310267,700124,34021,2006,226187,00018,76127,7004,1004,400
2024-03-15TLAC8.499.158.248.770.645,401,04614,7278.768.804,244,051326,305243,37337,20022,014358,22868,32451,7624,3007,750
2024-03-14TLAC9.2210.307.998.130.433,223,27217,1318.138.181,849,244312,652247,97948,90054,625276,600223,185107,7894,3005,616
2024-03-13TLAC7.527.787.387.700.131,058,0244,9877.677.75821,01074,90730,50013,2004,24987,1969,80012,316300900
2024-03-12TLAC7.817.987.447.57-0.30731,5764,4097.567.61478,84876,61222,20011,8005,59997,50018,60014,032400800
2024-03-11TLAC7.147.997.147.870.691,277,3906,8027.857.91902,568136,13829,80614,4004,754156,10015,9008,0905002,430
2024-03-08TLAC7.227.497.1357.18-0.02539,8652,4177.157.21377,05854,70026,2466,3001,18751,3009,6368,5082,100
2024-03-07TLAC7.377.537.137.20-0.05659,8644,2577.157.25411,64674,84942,3887,5002,37797,00014,9296,473100100
2024-03-06TLAC6.847.316.777.250.52841,2714,6467.157.29528,49794,71070,3119,0004,11995,21717,6099,2914,500630
2024-03-05TLAC6.997.036.646.73-0.63827,8964,7226.716.77568,10786,75541,40112,3002,67796,2006,8856,279800
2024-03-04TLAC7.677.687.267.36-0.301,058,7265,6617.357.39690,285112,00063,66911,3003,431131,16621,40017,559200800
2024-03-01TLAC7.587.857.257.660.201,561,9588,2947.617.661,025,516149,845105,70016,2008,635200,27026,66517,2554,410
2024-02-29TLAC6.687.466.647.461.012,033,20310,0497.417.461,265,671211,528142,15716,8008,465284,70049,82139,003400100
2024-02-28TLAC6.286.606.126.450.25947,0405,7486.426.50555,458111,81056,21822,2004,613144,35810,78734,8421,100
2024-02-27TLAC5.986.2655.986.200.25815,1224,3386.196.25523,85374,83535,60516,9002,500113,00013,83115,5271,200
2024-02-26TLAC5.806.005.645.950.15550,7113,1895.895.97359,44160,34123,67816,6002,08274,1005,7016,105100
2024-02-23TLAC5.735.8655.535.800.11577,7322,8985.745.83407,04946,15218,00011,0001,49974,1505,8015,121800
2024-02-22TLAC5.865.935.655.69-0.15444,6692,2685.675.76304,13036,58227,62912,4002,72449,3005,2014,602
2024-02-21TLAC5.815.935.715.840.04476,6702,7775.775.84301,73035,68315,90015,3001,00079,6219,6012,8281,900
2024-02-20TLAC6.216.225.725.80-0.39680,4533,5385.775.85480,05566,57125,20015,2003,38168,82611,0734,312405
2024-02-16TLAC6.066.376.036.190.06880,2974,3016.156.28490,73793,21181,95520,6001,862167,84014,8454,3831,800
2024-02-15TLAC6.136.265.876.130.05661,7583,7766.086.14391,95769,81747,41424,8002,265100,83011,0014,0365,500
2024-02-14TLAC5.786.135.716.080.44799,5333,9496.016.12527,81673,44649,73316,8001,88396,55416,3516,8641,900
2024-02-13TLAC5.955.955.545.64-0.42674,5833,9015.625.66446,26854,67228,33530,2002,47381,23222,4185,458300200
2024-02-12TLAC5.706.165.686.060.391,132,4335,3246.036.11699,82099,26672,00031,90010,500130,40036,79832,4527,200
2024-02-09TLAC5.515.695.485.670.13326,7532,1345.655.69205,97528,35025,0367,1001,77936,24815,8574,420100
2024-02-08TLAC5.485.645.325.540.04407,3012,4725.515.61228,65241,10028,76018,4002,27952,93327,0314,748300900
2024-02-07TLAC5.525.555.385.500.02716,5812,8675.455.54478,77847,18940,44914,8002,67688,30033,9015,1002,500100
2024-02-06TLAC5.205.565.195.480.301,006,6785,4035.435.51498,389108,134132,28120,8006,406171,20034,90123,3035001,600
2024-02-05TLAC5.505.555.175.18-0.451,014,4155,4165.185.22555,386108,960130,82918,5003,310138,60041,10110,6562,000900
2024-02-02TLAC5.715.715.545.63-0.18625,7063,5425.625.66368,00156,98048,88913,1004,46892,30521,14814,3871001,700
2024-02-01TLAC5.905.985.675.81-0.05774,4724,8505.775.87448,675103,30021,18411,4003,050133,30024,39420,101300100
2024-01-31TLAC6.036.125.865.86-0.221,792,6755,1025.865.891,437,66776,16984,71221,8008,718115,50030,6019,2392,300900
2024-01-30TLAC6.316.366.016.08-0.25756,5994,5966.056.08445,63461,82153,14033,4008,60590,30039,2047,3669002,400
2024-01-29TLAC6.216.335.996.330.09626,2893,8736.256.33414,69251,43631,52410,7003,09591,50014,5384,377300900
2024-01-26TLAC6.196.386.136.240.03537,3353,4556.216.26305,79151,70028,43137,5005,99478,00019,3843,2201,7003,125
2024-01-25TLAC6.456.456.146.21-0.22839,9014,1176.176.24491,68734,60159,80018,8003,196183,24128,7119,9263,7001,200
2024-01-24TLAC6.356.706.326.430.27974,3085,8766.406.43615,03777,00263,64930,5007,340143,30024,2949,016300615
2024-01-23TLAC6.366.546.136.16-0.02620,3163,8636.126.25348,27562,95032,08022,6006,144105,29530,2028,137300900
2024-01-22TLAC5.956.335.8356.180.08832,8324,6706.156.24480,27288,41265,06020,6004,648118,60029,35516,055600300
2024-01-19TLAC6.526.525.756.10-0.461,541,7327,7606.086.12877,786181,845111,05531,80012,527244,30044,94213,07511,700500
2024-01-18TLAC6.896.936.516.56-0.26662,2683,2126.556.64293,713110,20050,85015,9002,415161,40017,6016,247100
2024-01-17TLAC6.916.916.696.82-0.22599,8013,5066.756.85359,82041,65643,76319,2002,40389,50033,0025,6042001,011
2024-01-16TLAC7.337.396.987.04-0.25691,8134,0757.007.12437,03653,06140,90016,7002,95285,13338,33710,662100900
2024-01-15TLAC7.367.367.197.29-0.14185,0331,0537.287.35126,98811,48025,2961,7001,1836,8001044,8034,000
2024-01-12TLAC7.257.527.257.430.22543,2283,3817.397.44324,90747,25550,50011,4001,50174,11925,3253,4571,700200
2024-01-11TLAC7.817.827.207.21-0.651,111,1936,1417.217.25720,92084,86075,52217,5005,176147,60043,5187,1652,7001,000
2024-01-10TLAC7.988.017.797.86-0.14427,1042,6797.847.86269,64431,92030,3559,9001,35257,20015,7006,2771,2008
2024-01-09TLAC8.108.177.988.00-0.17385,3342,4797.998.07235,35036,86323,50011,3001,26654,8009,41810,292100
2024-01-08TLAC8.088.207.978.170.05368,3232,5798.158.20210,61633,80023,7009,0002,01462,60015,6025,0193,800
2024-01-05TLAC8.098.167.988.12-0.04455,0472,9478.108.12276,44834,50222,01217,3001,46069,70022,5085,6612,600400
2024-01-04TLAC8.178.278.098.16-0.08615,2033,4958.138.19308,81366,41922,40017,5001,620164,50027,0833,588100
2024-01-03TLAC8.278.308.098.24-0.22614,2783,5228.218.28420,49962,80034,71013,0002,13046,80028,3103,022200
2024-01-02TLAC8.458.668.408.46-0.04428,9642,6598.368.51303,03129,80014,73211,4002,52949,80010,7073,850200400