20:49:24 EDT Sun 06 Jul 2025
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
2025-07-04TCHR22.2522.5322.2322.510.2649,72821022.2122.6413,6804012141,5002481002,31623,505800
2025-07-03TCHR22.5022.8022.0822.25-0.2541,63139422.0722.5022,2161,4002,4003721,4004,0696,9111,00014
2025-07-02TCHR21.4622.9021.4622.500.1581,07469822.3122.5738,5582,9014,2001,3001,0092,8007,81211,6583,600
2025-06-30TCHR21.5222.4021.5222.350.71818,81562122.0722.48762,7944,21810,36560031618,20310,7036,5522,20078
2025-06-27TCHR21.9721.9721.3721.64-0.1168,13842521.6421.8026,0875,1002,2161,2002331,1005,38114,39860075
2025-06-26TCHR20.6621.9720.4221.751.30176,1451,01521.7521.85105,5096,90014,68880030912,2009,81211,3376,10090
2025-06-25TCHR20.5220.7420.4520.45-0.0829,61524120.4520.6012,8966002,0421,7001296002,8662,8201,600
2025-06-24TCHR20.7820.8720.5320.53-0.1820,83819120.5020.738,2661,3007001,1005069002,5073,885300
2025-06-23TCHR20.4920.8520.45520.710.2336,50632520.6720.9312,3111,329300358006,9148,801800136
2025-06-20TCHR20.7720.7720.4220.48-0.1227,67021620.4820.5715,9402005,6741,2005703001,6491,01240087
2025-06-19TCHR20.5120.7120.4020.60-0.0421,61816320.5220.899,5952003,9002196002,3001,8839002
2025-06-18TCHR20.6620.8120.6420.64-0.0122,94116520.6420.7716,0242002007001941001,1002,942200
2025-06-17TCHR21.0821.0820.6420.65-0.4321,73630720.6420.7210,8441,1001,6106001062002,4262,99980035
2025-06-16TCHR20.6521.2220.6521.080.4795,50658620.8921.2446,2092,1006,61160048510,8004,40014,2653,300
2025-06-13TCHR20.8420.9220.5820.61-0.3958,17444520.5520.8236,8212,8006,0007403,6002,8132,8991,300
2025-06-12TCHR20.8221.1820.8221.00106,94250320.8121.0448,9693,7007,1003001698,9286,80022,7894,100
2025-06-11TCHR21.0621.1520.8121.00-0.0193,95847520.9321.1137,7637004,7492,00036732,2004,1005,3062,80042
2025-06-10TCHR20.7921.1420.7921.010.1533,53424620.9721.1221,2731,2002,2005001161,5002,9001,5271,20060
2025-06-09TCHR20.7820.9820.7820.860.0131,70329120.8020.8621,3331,100300600321621,7002,9791,100
2025-06-06TCHR20.8421.0120.7820.85-0.0737,21537220.7820.9722,5852002,4833381,6003,3313,0562,20043
2025-06-05TCHR20.7621.1420.6220.920.08117,53670820.8021.0865,95090014,00010042910,7009,6427,4984,00031
2025-06-04TCHR20.7520.9820.7520.84-0.0131,08026420.6620.8919,3744002,4003002568002,2002,30460042
2025-06-03TCHR20.8121.0520.6420.850.0430,38024820.6920.9917,7901,7001,2001271,2003,4001,639300174
2025-06-02TCHR20.6821.0520.6220.81-0.06125,10862820.7521.0038,07692411,0481006025,7317,02545,7321,7001
2025-05-30TCHR21.1321.1320.7220.87-0.0355,00143620.8021.0040,2821,9001,0392003885002,9315,580700
2025-05-29TCHR20.6121.3220.6120.900.2583,28169920.8321.0551,0881,2003,1157002231,9009,74010,0251,800115
2025-05-28TCHR20.4520.9720.3320.650.2265,05750620.6120.8046,4545003,6195003631,8004,8123,6851,10042
2025-05-27TCHR19.9020.6919.8420.430.4398,69466120.3320.5968,6152,8029,0153002631,8008,3725,409
2025-05-26TCHR20.0220.2020.0020.00-0.1113,17919620.0020.155,983200300401002,4573,04130025
2025-05-23TCHR20.3320.3319.9520.11-0.1146,15734820.0020.2223,1081,4003,8902003313,3007,3204,884900
2025-05-22TCHR19.9520.3619.9520.22-0.1536,93523720.0720.2919,073201800927,2146,508400
2025-05-21TCHR19.6520.4019.6520.370.72100,30863920.0320.4963,1512,1036,0148004193,00011,4466,6802,20050
2025-05-20TCHR19.7419.9519.5519.65-0.3419,45519519.5619.8512,0612003444001,5282,55814
2025-05-16TCHR19.9020.2319.7119.990.1386,13050419.7620.0350,2108025,9701003883,6049,2008,5363,50055
2025-05-15TCHR20.0220.0219.8119.86-0.2518,99220319.8220.008,9771003004003468002,2444,185300
2025-05-14TCHR20.2720.2719.7520.110.2426,84725519.8020.148,3674075009008845,1002,8004,308
2025-05-13TCHR20.2020.2119.7519.87-0.3348,34141119.8720.1526,9739011,9132,2003927006,6014,140500146
2025-05-12TCHR19.6120.3819.6120.200.7782,94353020.0720.2750,2021,8013,6182,2006984,0009,1406,6031,0005
2025-05-09TCHR20.0420.1919.4319.43-0.67115,57771719.4219.7762,1171,90011,5091005478,8637,40014,5807003
2025-05-08TCHR19.3120.2419.1720.100.90140,48874620.0220.2563,73880021,3122008425,60014,97110,9742,10045
2025-05-07TCHR19.4819.5019.0819.200.0934,11427319.1519.3317,8178003,6003004701,2004,7502,94830090
2025-05-06TCHR19.0319.3018.9219.110.0136,85729819.0819.2922,0901,5009005002351,1006,2562,07630038
2025-05-05TCHR18.9319.2018.9319.10-0.0120,02620419.0319.1111,4878001,1009003921,0002,412871
2025-05-02TCHR18.8819.1818.7419.110.0839,95731718.9419.2019,2196007,5251004652,0004,5252,986600
2025-05-01TCHR18.6619.2818.6619.030.4039,11533818.7719.1418,9451,3002,8155009141,0003,8915,1782
2025-04-30TCHR18.4918.7818.3518.630.1937,63030218.5118.8321,0542,2001,7973258004,0124,131
2025-04-29TCHR18.5518.7118.4418.44-0.1623,55921518.3418.6810,5205022,6008138003,0733,411
2025-04-28TCHR18.6118.8818.5618.60-0.0781,05342318.5518.8459,6104006,4972006781,4006,5952,071200113
2025-04-25TCHR18.7318.9718.6518.67-0.2727,98118118.6518.9714,4021,2002064374001,1825,770
2025-04-24TCHR18.5119.1218.4018.940.3445,17332918.8819.1827,5901,4021,6781,0005071,1004,7523,40956
2025-04-23TCHR18.3718.7518.3018.600.1552,20940918.5218.7126,4281,9014,1001,2006623,6976,1293,673
2025-04-22TCHR18.2618.5518.1418.450.2373,06552118.1118.5441,2941,1007,0001,1004763,6009,2004,68072
2025-04-21TCHR18.5118.9318.1018.22-0.3854,20240818.1618.4429,1433003,8502353,2004,4986,9222
2025-04-17TCHR18.6518.9218.4718.60-0.1151,94040018.5518.8223,9021,1703,4006007031,60010,8465,87630
2025-04-16TCHR18.6219.1718.6118.71-0.0141,40432318.6218.8821,1451,2003,7001,3005551,7006,0044,13119
2025-04-15TCHR18.8919.0518.5518.72-0.0137,13229018.6518.8216,0741,4004,7005006273,3004,4454,21642
2025-04-14TCHR18.3318.7518.3118.730.2720,51222118.5018.8411,0588001,2002,0007005002,8001,53014
2025-04-11TCHR18.0519.0918.0518.460.0741,40740018.4018.7217,8322,9003,1002,3004081,8004,0673,482351
2025-04-10TCHR18.5618.9118.2318.39-0.6869,09657918.2218.6230,7043,6005,5006,9002152,1007,8669,594131
2025-04-09TCHR17.7019.4517.7019.071.16165,4241,19918.9519.2778,92712,30016,1993,70076017,30024,3166,750121
2025-04-08TCHR18.3619.0717.7017.91-0.37122,91389117.8318.0959,3837,70013,9322,1001,4904,79818,9168,602
2025-04-07TCHR17.6218.5217.6218.28-0.42145,0071,04818.0518.3577,9308,48615,3001,9001,4166,00019,3909,125