22:31:37 EDT Thu 28 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
2024-03-28TTD82.5482.5481.3981.75-0.5214,035,04838,60581.7281.7510,152,667525,202323,98699,19460,9451,834,173154,257581,24919,6002,390
2024-03-27TTD81.5882.2981.3482.271.237,580,31925,32382.0782.305,921,546218,950201,78973,04943,777690,002138,370186,79711,000601
2024-03-26TTD81.4581.5080.9481.040.0818,118,24825,05681.0181.2016,184,649279,983216,60488,01134,002813,51494,520285,4739,5001,006
2024-03-25TTD81.2781.6680.8980.96-0.317,260,07423,05780.9081.005,395,184218,209172,404150,73036,984883,695137,672155,3186,2001,356
2024-03-22TTD81.6681.8980.9581.27-0.169,178,46520,71881.2181.307,881,263192,784144,23296,47445,262472,569105,693150,7944,3001,400
2024-03-21TTD81.3881.9181.0781.430.3113,613,24031,55181.3081.4811,456,552431,764227,110116,63562,899761,519134,382234,04614,5001,516
2024-03-20TTD80.6081.2180.4781.120.4110,514,41229,20180.9381.128,376,171244,732411,60260,46441,583870,679147,669167,3524,2001,200
2024-03-19TTD80.3881.0280.3880.710.487,163,51426,31880.6880.825,356,877200,005200,91495,95335,699756,426133,569262,8424,000100
2024-03-18TTD81.4681.4680.1580.23-1.148,872,69736,77580.2380.255,842,506472,083284,678112,38358,887891,671236,81019,600518,42010,5001,079
2024-03-15TTD81.1081.6980.9481.370.1022,450,63329,67181.2981.4020,258,098250,218298,097254,92532,657845,188130,112236,7794,6001,300
2024-03-14TTD81.8482.0580.8481.27-0.659,514,55433,18281.2081.317,291,160258,812311,67175,26629,3081,002,844147,977210,8572,900550
2024-03-13TTD81.6282.2081.5481.920.396,942,00426,48981.7881.945,215,791237,065314,61984,24838,628646,83484,110210,0608,2002,427
2024-03-12TTD81.7181.9981.2681.53-0.036,973,05622,12981.5381.545,594,236232,883163,45665,90927,013523,093106,279185,2434,700543
2024-03-11TTD81.0081.6780.9581.560.186,501,81623,03481.5081.595,027,832259,946197,60499,79026,011545,29379,714123,4116,300771
2024-03-08TTD81.9382.0581.1481.38-0.404,073,27926,63881.3681.412,387,546366,149196,77576,73944,645675,197107,805133,99611,8001,600
2024-03-07TTD81.8081.99581.3781.780.115,313,53033,72881.7081.802,827,908361,512232,658116,44237,3941,098,384159,922230,77339,5001,470
2024-03-06TTD80.9581.7580.8481.671.165,753,25534,87881.5581.693,476,917432,560232,319136,90535,949873,982142,434268,9457,3002,300
2024-03-05TTD80.2080.9680.0880.510.285,993,95235,04980.4680.553,507,300482,671190,388146,91584,6511,011,312188,396227,82712,1005,903
2024-03-04TTD81.0081.3480.2180.23-1.086,452,58033,37280.2080.253,793,128303,262318,91765,62755,2121,349,60895,972301,5731,9001,824
2024-03-01TTD81.0981.8280.6881.31-0.187,281,80539,03381.3181.453,514,895848,208285,475104,64657,4571,290,017164,309106,900607,24727,7002,025
2024-02-29TTD82.1082.1380.4081.490.889,377,44234,50181.2281.507,267,901289,531361,498117,52662,958705,340168,489237,7168,8001,305
2024-02-28TTD80.5081.2580.4180.61-0.084,201,41725,94380.6180.812,157,663288,386200,880154,44876,022707,303122,538397,5356,400202
2024-02-27TTD80.8181.1580.3480.69-0.047,181,07229,24980.6480.764,391,598687,681256,612145,012122,8951,031,692121,089266,79510,800810
2024-02-26TTD81.3781.52580.1580.73-0.897,278,66631,64780.7080.774,893,461316,450307,096307,41038,138779,218142,441293,13016,9002,802
2024-02-23TTD81.2181.76581.0981.620.695,754,47632,22581.5581.633,688,329331,317253,796115,25738,641898,755155,996185,86710,700954
2024-02-22TTD80.7081.2780.5080.930.616,543,33329,26480.8080.974,630,467204,106225,335197,07644,572766,426167,889201,8278,0002,103
2024-02-21TTD80.5580.6980.0780.32-0.344,989,02228,08480.3280.403,013,492246,273346,42785,72250,803903,973116,598122,7538,80016,027
2024-02-20TTD80.4481.2580.4380.66-0.214,862,90430,37780.6080.662,987,909290,023214,835103,45054,643788,822151,901135,37413,3001,999
2024-02-16TTD80.5380.9980.5080.870.383,334,06924,84480.8380.871,880,782220,633226,27879,61333,166585,68894,836119,8804,700401
2024-02-15TTD79.6380.7179.5980.491.024,795,78131,81980.4080.512,642,099362,354260,946119,89046,039831,049223,51230,000165,3716,200500
2024-02-14TTD78.9579.6578.9279.470.876,060,71436,02279.4779.493,375,324343,148296,352247,47355,9781,072,486195,243332,63412,1001,100
2024-02-13TTD79.2579.5477.8378.60-1.299,203,11949,22678.6078.646,358,391404,300361,370303,71556,0331,050,295274,249249,4949,900623
2024-02-12TTD79.7580.3979.5879.890.015,512,21328,73179.8679.933,571,759227,021271,800110,24750,690793,594138,815252,9085,700320
2024-02-09TTD79.4279.8979.2579.880.394,242,33528,42379.7579.892,384,787188,294246,251169,28935,931710,938145,342295,1516,900300
2024-02-08TTD79.7479.8178.6979.49-0.295,399,51835,41879.4279.523,231,796280,794298,219134,99052,923890,448147,571239,1655,400460
2024-02-07TTD80.4580.5579.68579.78-0.896,737,94636,30279.7579.994,350,203277,101339,892216,30453,060930,689173,492277,8959,0001,900
2024-02-06TTD80.2080.8780.1080.670.555,040,55928,53080.5180.703,307,148255,140195,556102,64840,041698,373134,620196,7915,200613
2024-02-05TTD81.0181.0480.0180.12-0.989,396,63829,95080.1080.317,375,030291,900248,25277,39439,062633,694133,138397,2625,800300
2024-02-02TTD81.0281.1980.4081.100.044,759,91931,92781.0081.102,911,184279,412295,601154,62560,930706,021122,327149,2317,9001,266
2024-02-01TTD81.6381.8480.7081.06-0.616,299,66435,65181.0281.113,548,394463,595363,470197,16153,382968,114149,881340,75214,5004,323
2024-01-31TTD82.5382.8881.5681.67-1.128,768,69432,67981.6781.716,702,464366,571249,827114,47058,842892,629127,048148,27820,600711
2024-01-30TTD82.8583.0582.4082.794,141,80621,08082.6882.802,777,752211,844136,15391,34836,487543,33398,637156,6217,0001,280
2024-01-29TTD82.0982.8581.8182.790.566,995,82124,74382.6482.835,130,757290,192140,593118,40832,611772,305124,223240,04012,2001,023
2024-01-26TTD82.0182.5881.9782.23-0.294,628,78620,86582.1682.283,209,578263,383120,92367,09237,134534,54883,651223,9005,7001,779
2024-01-25TTD82.6382.6581.9582.520.233,718,76220,96582.4682.572,298,373166,616124,703153,78339,667596,206108,144128,9665,0002,300
2024-01-24TTD82.1082.4181.7182.290.726,195,95028,30982.0682.324,382,815267,710168,526126,87642,651737,880122,905219,9388,500500
2024-01-23TTD81.9082.2481.0581.57-0.174,574,16424,44981.5081.623,038,536261,380221,15691,99134,003554,51784,005196,1835,000125
2024-01-22TTD81.5081.7980.9381.740.577,360,60828,79681.6081.795,164,629365,029213,35578,94450,270814,788191,035269,8284,5002,500
2024-01-19TTD80.1481.24579.9081.180.984,053,76229,92881.1081.191,942,955286,900283,498107,55440,633924,820129,574233,7859,800402
2024-01-18TTD80.0080.3579.6280.200.328,134,23436,95280.0880.245,347,645388,775349,219146,40251,5431,169,081182,427350,00311,7002,585
2024-01-17TTD79.7380.2679.3079.88-0.5613,930,09544,79179.8579.9011,034,137302,768398,298171,73860,1311,202,806224,350367,6547,200810
2024-01-16TTD80.8581.2880.2580.44-1.0412,418,51943,45680.4080.609,096,910365,414385,153230,65758,0311,525,709266,882305,6987,8004,465
2024-01-15TTD80.3981.4980.3781.480.997,119,87920,52981.4881.505,763,853199,563183,54674,29637,681447,40384,930263,6282,600983
2024-01-12TTD80.6081.3580.2980.49-0.3117,667,07837,57780.4680.5315,176,558312,572303,497197,93565,6741,065,886181,973187,1895,9005,760
2024-01-11TTD81.6581.8580.3180.80-1.1015,747,88955,33780.7580.8211,463,839522,930484,783204,20584,0301,730,004242,024145,200556,91917,7004,862
2024-01-10TTD82.9583.3981.8581.90-1.1711,534,85041,46181.9082.048,396,541413,597325,354165,19380,6131,260,579162,93585,400376,51618,5002,027
2024-01-09TTD85.4085.5583.0083.07-3.8225,838,67070,63283.0783.1819,850,662858,101626,351158,60492,3852,769,761227,969718,20121,2001,576
2024-01-08TTD86.0886.8986.0086.890.8115,763,12431,83986.8486.8913,577,606230,065227,95387,73545,3101,015,854118,491318,8246,2001,630
2024-01-05TTD85.5586.2885.4086.080.4417,014,21531,26986.0386.0915,150,206281,911177,579116,19644,645846,434128,863165,10119,700226
2024-01-04TTD84.8485.9684.7685.640.6718,479,61431,23685.5885.6516,398,710262,755190,351101,07640,8951,086,889126,099168,4247,800890
2024-01-03TTD85.2585.4384.5584.97-0.7213,217,60042,55684.9585.0410,845,659305,534282,577114,48854,2951,183,322130,428182,38711,5002,022
2024-01-02TTD85.3086.0785.0285.690.0723,604,69136,63585.5585.7421,299,182191,822251,41269,77238,2801,356,60189,812192,66610,0002,160
2023-12-29TTD85.1585.6584.9585.620.376,506,69720,47185.5285.645,288,817141,872143,050113,14821,544487,64397,706126,5372,7001,359