09:04:06 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
2024-03-27TATZ37.2037.9636.8937.590.82277,6472,18137.4737.65147,07414,80031,9684,4001,37449,1891,90119,280900
2024-03-26TATZ36.4037.3136.3036.77-0.21228,8482,01436.6136.91115,17518,10017,3925,4002,84716,60090131,7672,000
2024-03-25TATZ36.8537.6636.8536.98-0.25200,5851,74336.7837.13116,5498,90027,1385,5002,04118,7001,70313,434
2024-03-22TATZ37.4437.4936.6737.23-0.38282,3091,96337.0837.34144,73814,50523,8295,5002,94029,31423,66527,878500
2024-03-21TATZ38.3338.3637.2737.61-0.46338,6632,99937.5537.77194,75914,80341,1264,4003,53121,6001,70636,199100
2024-03-20TATZ36.7938.8436.67538.071.55731,8565,20438.0238.23433,72147,90155,7767,6005,35865,6158,80576,988100
2024-03-19TATZ36.0236.6535.5636.520.73311,1662,44636.2236.52148,28230,25927,62515,1563,27719,2001,00153,461
2024-03-18TATZ37.3537.3535.6835.79-1.17309,5752,33835.6436.40164,80416,90419,7897,4002,43622,3204,29059,211
2024-03-15TATZ37.0337.3036.3036.96-0.41406,0242,82036.9037.11256,21717,00025,9658,0002,26513,5003,32849,975
2024-03-14TATZ37.0037.5436.7237.370.46582,4094,49937.1137.50343,79327,62758,8277,7003,91150,33716,28134,000
2024-03-13TATZ35.4136.9335.4136.911.32482,8483,96836.6036.95270,70718,40052,4527,9003,12763,3005,50045,275
2024-03-12TATZ35.1235.7734.8335.590.79221,2642,13435.4235.70144,31015,5988,0812,8001,73812,7005,60223,846
2024-03-11TATZ35.2035.3134.1234.80-0.64620,2235,09034.6634.89345,61246,57138,2308,2004,18380,1008,52149,806
2024-03-08TATZ35.5436.1835.2035.44-0.19667,5235,25635.3835.58325,68372,50781,4339,7002,99062,50010,02773,904
2024-03-07TATZ35.3635.7233.6835.630.67886,7465,89235.4335.77441,97482,30984,34512,8006,401113,7918,1503,70093,047
2024-03-06TATZ36.0036.2934.9234.96-0.67450,0293,72934.9035.08246,18823,50038,1106,0001,72044,8575,90167,555
2024-03-05TATZ36.3136.4035.4335.63-0.77507,9343,31535.5035.75355,04815,38750,1776,4002,34933,1006,19431,460100
2024-03-04TATZ35.4136.5034.8836.401.11620,3114,74436.2536.49357,79737,40074,28312,0004,77267,9657,20041,323
2024-03-01TATZ36.0336.0434.9935.29-0.60499,4984,58335.1935.44267,64162,20340,64815,4003,32342,5504,50139,008
2024-02-29TATZ35.4736.2635.4735.890.44523,0692,96235.8136.04292,17351,41826,2354,6003,26522,8644,07480,286300
2024-02-28TATZ35.8735.8735.3235.45-0.37234,3261,93535.3435.47119,01538,73614,9765,2001,47116,3731,26133,681
2024-02-27TATZ35.5236.0335.4335.820.19362,4123,11535.6735.92221,99028,23733,6207,1002,42121,0004,70034,209100
2024-02-26TATZ36.0836.6935.4935.63-0.80450,6433,63135.6035.79205,28426,68332,93410,4003,84367,3869,39374,046200
2024-02-23TATZ35.3536.4935.0336.431.17356,2843,15236.3536.55199,36719,14341,5609,0004,19036,98110,92723,1712,200
2024-02-22TATZ36.1036.2534.8535.26-0.39522,1234,28035.1635.38332,84135,38545,3009,9003,49631,7936,00242,661200
2024-02-21TATZ35.9736.1535.3335.65-0.37490,5564,30435.5435.70281,62051,20242,99819,6002,78836,43810,35630,028
2024-02-20TATZ36.4836.6335.3536.02-1.03598,1624,79436.0036.15275,62042,31358,7618,1003,35047,8004,45095,128100
2024-02-16TATZ36.9537.25536.0537.050.29520,8834,51336.8537.14309,74924,96351,30912,9003,76544,5009,94149,730100
2024-02-15TATZ37.6937.8136.4036.76-1.16942,4347,48936.6936.80525,24080,48380,53439,30010,08192,10012,00162,882600
2024-02-14TATZ38.4038.8737.5237.920.09518,3894,08337.7538.15277,62943,60426,66013,9002,47571,0697,82764,866100
2024-02-13TATZ37.5038.4337.2337.83-0.58711,7535,88237.6837.93428,94537,49052,70319,4004,07783,97713,5014,60048,303400
2024-02-12TATZ40.1740.3638.2738.41-1.76747,2046,13738.3939.10448,10254,19466,97118,9006,40668,80019,64451,553100
2024-02-09TATZ39.7840.7139.7440.170.25653,6595,60340.0240.20403,86324,40976,06511,5003,37458,0833,30144,771200
2024-02-08TATZ38.9341.2538.7839.921.161,640,98010,99839.7639.95863,887121,426198,00236,8009,987181,01534,390144,452700
2024-02-07TATZ37.6938.7737.4138.761.00832,8764,98038.5238.82498,23474,18746,67317,8002,27690,0006,47772,564300
2024-02-06TATZ37.8238.5637.4537.76-0.06852,5696,38537.5837.99488,85881,50251,05143,4002,89948,66313,1945,00079,292100
2024-02-05TATZ37.2037.9537.0537.820.421,390,2758,96837.5037.87727,04694,95479,76522,9006,735199,59323,96320,000110,8361005,300
2024-02-02TATZ34.8938.0934.5837.402.302,474,83315,16737.3637.501,158,799256,481181,22686,00020,329291,80952,419251,877700
2024-02-01TATZ32.9935.2232.7935.102.391,212,8347,18834.7435.17634,847200,24277,08812,0003,082115,20034,55992,606500200
2024-01-31TATZ33.5333.7232.5332.71-1.12812,2885,87732.6332.80520,22971,72953,14912,1004,25153,60014,41052,922200
2024-01-30TATZ33.7534.0033.5033.83-0.18388,7433,57133.8133.99244,83417,34545,31412,1002,94120,6002,98732,527100
2024-01-29TATZ34.1734.4033.8134.01-0.20415,2233,91733.8734.09219,59717,55551,34717,1007,05742,6619,93039,5921,100
2024-01-26TATZ34.7535.1434.1334.21-0.50423,2582,90834.1634.59272,34022,12925,23112,6002,64645,1005,20128,437100
2024-01-25TATZ34.3534.7333.9234.710.37499,5603,74834.5634.72265,33827,40051,67031,3003,79856,1005,20138,031300
2024-01-24TATZ34.6934.9033.8734.34-0.35633,4484,65234.1834.47286,16734,90048,73220,8003,71237,4003,799120,939200
2024-01-23TATZ34.2834.7134.0334.690.40407,4473,14834.5734.70222,24764,09130,39617,1003,01033,6004,92121,673
2024-01-22TATZ34.8634.9934.1434.29-0.24372,6953,24534.2734.36220,46121,90234,84112,1002,52635,1747,50130,605200
2024-01-19TATZ34.2435.1034.1234.530.05576,6675,01934.5034.66348,74832,03053,80921,0004,52240,90023,69441,2582,000
2024-01-18TATZ34.4134.7434.0734.480.50716,3564,94034.3734.55399,85870,05544,30722,5003,17475,1696,37871,741200
2024-01-17TATZ33.0134.0332.6033.980.38936,5386,85633.8934.11501,99177,32157,36426,8007,08592,91115,92528,60095,365300
2024-01-16TATZ34.1334.3933.5033.60-0.87784,4056,10333.5333.65482,70461,26648,63926,9004,07063,1005,97067,878300
2024-01-15TATZ34.9035.2433.7534.47-0.41509,7954,34934.4434.47322,68223,50044,33327,5004,06725,2003,00545,068400
2024-01-12TATZ32.0735.1232.0234.882.873,572,12320,29534.6035.001,977,871352,057267,476141,80011,963255,90028,536364,2231,200
2024-01-11TATZ30.0032.9629.5532.015.555,169,02628,00331.9032.052,951,236199,924321,90255,50067,227474,27676,068715,8939,100
2024-01-10TATZ26.3027.4526.1326.460.191,117,7567,05626.4226.55589,16865,53091,81521,30036,098168,58311,45177,4511,000
2024-01-09TATZ25.5226.8625.3226.270.631,175,0837,59026.2526.36566,87044,368103,85818,9005,659123,7918,709185,30063,690300
2024-01-08TATZ25.0125.7024.9625.640.641,692,3958,98425.4925.70938,29868,838125,11917,3006,825160,37617,701168,300108,350900
2024-01-05TATZ25.9725.9724.7525.00-1.291,323,9208,08724.9525.18729,24576,47799,60515,5005,66777,30010,543276,445600
2024-01-04TATZ25.8626.4225.8026.290.31561,8854,70126.2026.41306,16838,00080,76214,8005,77761,50011,20035,588600
2024-01-03TATZ26.7526.7625.8225.98-1.09844,5156,33225.9426.18517,65739,70462,24311,1003,034106,70010,51078,776300
2024-01-02TATZ27.5127.6326.6327.07-0.43768,0826,02127.0027.13427,98540,45249,15511,9003,864107,41420,91920,00066,186300
2023-12-29TATZ27.5628.3927.4927.50-0.20478,5323,48427.4827.69308,48821,88026,7348,0002,51722,6157,00265,948500