22:56:47 EDT Mon 18 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
2024-03-18TFTS53.7153.8953.3753.57-0.231,433,4189,72253.5153.68795,88697,96756,65937,27016,457278,12752,31657,283100
2024-03-15TFTS53.2653.9953.0653.800.505,925,20415,22453.6353.854,738,785120,302143,72458,81327,095606,22172,08979,8557004
2024-03-14TFTS53.5053.5052.9053.30-0.232,169,83113,09253.0653.351,434,070164,52286,90138,23120,649266,33338,67961,321205
2024-03-13TFTS53.7053.8253.2553.53-0.081,738,55411,26153.5053.591,018,045154,52563,50773,79720,213268,32255,40552,480900
2024-03-12TFTS53.9354.0053.4053.61-0.392,156,73211,75153.5553.701,190,314138,32983,71172,45921,990438,04474,52782,992800100
2024-03-11TFTS53.9254.2753.7554.00-0.061,692,1607,47753.8954.101,186,736126,85346,89733,18414,945166,80629,64553,6592,071
2024-03-08TFTS54.2754.3953.9654.06-0.123,469,38110,52654.0054.182,891,329109,86378,46242,53621,846207,93729,48847,504100
2024-03-07TFTS53.5054.2353.3854.180.883,521,64816,72454.0054.232,124,202318,426135,67655,70627,472458,56176,762179,9021,200
2024-03-06TFTS53.2653.6653.0953.300.252,309,57812,15953.2553.361,376,509330,11057,05544,84519,778320,51133,34471,655500420
2024-03-05TFTS53.0053.4752.7953.050.102,566,98813,13752.9253.081,610,942235,45262,42556,99222,352345,39744,44629,400111,3321,150
2024-03-04TFTS52.1053.0552.0152.950.672,406,93212,23152.9053.061,569,024113,86954,00761,66622,019433,77451,60871,0511001,600
2024-03-01TFTS52.2652.4452.0052.28-0.052,670,89115,65152.2752.331,662,812198,111117,80045,46328,802417,10745,75695,7626,5001,867
2024-02-29TFTS52.4352.7152.2652.33-0.114,865,52614,91452.2952.424,013,595129,21886,67173,28329,609358,86453,90458,893800
2024-02-28TFTS52.4152.6552.2952.440.051,385,19610,56352.3952.46655,845131,21989,05263,91923,929236,24655,69390,241200600
2024-02-27TFTS52.0652.4551.9652.390.263,117,72914,31452.2152.401,914,406430,81382,68084,22445,751325,38862,089109,536200664
2024-02-26TFTS53.1253.1852.0252.13-1.043,956,78318,50352.1252.272,735,379223,085132,48187,87849,946431,01765,067179,3961,700350
2024-02-23TFTS53.7653.9652.9653.17-0.644,257,02319,94053.1553.182,674,392285,493139,22991,23848,564702,32190,357148,060300
2024-02-22TFTS53.8453.8653.1653.810.023,254,59513,79453.6853.842,010,099181,59185,46045,41319,277731,17972,75282,4501,400
2024-02-21TFTS53.6553.9553.5653.790.182,341,7079,52553.7053.851,676,390114,80377,88641,86623,136235,50534,78792,830500
2024-02-20TFTS52.9253.8952.9053.610.663,445,27512,54153.4253.612,591,772173,608105,26662,02026,364270,87564,307114,5551001,000
2024-02-16TFTS52.6453.0552.5952.950.283,254,0649,67252.9053.012,624,405125,92575,95934,96316,899211,15830,49291,250400
2024-02-15TFTS52.2352.8452.1452.670.053,968,69615,47852.5152.702,451,325248,953142,45556,42327,712513,48491,022304,6371,400500
2024-02-14TFTS52.2352.6452.0252.620.393,250,20915,35952.5852.631,772,584210,478122,78149,73132,987838,37651,373112,698400400
2024-02-13TFTS52.9853.1251.9552.23-0.815,731,21320,40652.2152.234,067,045205,327130,29332,68428,311975,70853,179153,779210
2024-02-12TFTS52.7053.1752.6453.040.483,098,44111,59753.0053.122,300,933141,29287,78050,49234,037262,46781,002104,556800
2024-02-09TFTS52.2653.0051.7152.560.153,112,02414,77652.5352.652,177,999142,364145,49845,46228,182334,92444,736129,5992,000755
2024-02-08TFTS52.7752.8952.2452.41-0.574,142,00213,49852.4152.612,850,919249,084120,90149,57733,853253,95040,694366,5651,600800
2024-02-07TFTS53.6553.9852.7452.98-0.542,839,41312,57252.9253.111,748,509268,63869,12067,03927,340379,26253,358192,5341,1002,300
2024-02-06TFTS53.2953.6053.1153.520.111,951,0779,49553.4053.601,302,504120,40255,31629,33225,014253,82526,81371,089900100
2024-02-05TFTS53.6453.6452.9053.41-0.462,531,10210,59053.3153.501,681,248130,98990,22449,45927,862301,36348,364138,246400140
2024-02-02TFTS53.9253.9752.9453.87-0.302,583,49213,96153.8053.871,522,235372,220104,70841,68329,074313,33755,13296,3711,200600
2024-02-01TFTS54.0154.2653.7054.170.231,665,4589,72954.1054.25937,177125,92568,73245,99420,077275,46274,04365,444400200
2024-01-31TFTS54.2454.5953.7753.94-0.072,339,02811,77153.8554.051,272,735135,95688,49440,21327,080553,51449,055105,526700
2024-01-30TFTS53.8554.1153.5054.010.151,749,5348,57753.9454.09881,55695,42668,70043,06925,750521,43537,96755,694300
2024-01-29TFTS53.5653.9553.2953.860.462,367,15612,24853.7553.901,487,583151,10280,45243,44021,000323,54337,989139,776300200
2024-01-26TFTS53.6553.8253.3553.40-0.241,436,8409,36753.3653.52697,564132,41151,63927,98725,173333,37427,05775,754100
2024-01-25TFTS53.3753.7753.3653.640.282,453,16015,60053.5153.641,195,297164,615134,97862,02933,062473,69280,623208,8371,100
2024-01-24TFTS53.8954.1253.2353.36-0.244,015,29315,68753.3053.432,187,528664,378120,01350,56628,155476,25074,112330,367700200
2024-01-23TFTS54.1454.4053.5453.60-0.542,740,94015,43353.5553.621,525,828168,95698,41966,73732,214444,77075,687226,696100
2024-01-22TFTS54.4554.7653.9554.14-0.242,026,91711,27254.0654.251,381,722101,99194,19541,49634,637246,50345,85552,574452
2024-01-19TFTS53.9954.6253.7654.380.553,379,16913,31454.3454.401,672,927712,380101,08642,88129,059427,50986,807180,682400300
2024-01-18TFTS54.4254.6953.7053.83-0.712,826,41812,83253.8053.892,079,751109,63091,18637,15727,610278,15143,552116,360300396
2024-01-17TFTS55.0955.3854.2454.54-0.792,315,70514,68254.5054.681,321,462102,991113,60348,52927,293435,766115,59579,589800200
2024-01-16TFTS55.1955.3754.71555.33-0.111,073,4878,76855.3055.46520,00184,59648,62931,33022,961207,29065,29164,222300
2024-01-15TFTS55.1155.5355.0055.440.40522,9754,22655.4155.57224,32026,93568,11216,98111,773105,94814,28334,381300
2024-01-12TFTS55.0755.4954.8955.040.092,229,5729,62555.0055.19761,494959,10865,52731,66422,704250,57764,68446,136500
2024-01-11TFTS55.8155.8154.6854.95-0.931,427,86911,04854.9055.10718,81483,66257,96652,42525,825250,43759,6974,900108,631200800
2024-01-10TFTS56.0056.1855.7655.88-0.021,446,4828,95355.8055.99891,911109,71652,13739,34224,228185,31634,92871,625100200
2024-01-09TFTS56.0456.2155.8955.90-0.171,721,7609,42055.8956.001,168,98890,55860,09234,07424,572231,61234,34649,358300300
2024-01-08TFTS55.7756.1555.7556.070.431,583,68310,63355.9756.10976,00992,70672,77627,36521,869249,19836,58273,554500
2024-01-05TFTS55.2556.0855.0555.640.351,660,72311,85155.5655.751,008,180113,67370,63247,89320,233234,32848,67067,643500473
2024-01-04TFTS55.2055.6854.8755.290.251,450,4649,20655.2055.49963,43388,44479,38030,56819,927161,04828,06860,290200100
2024-01-03TFTS54.7355.2054.6555.040.331,890,43510,68154.9555.161,262,96488,17665,10748,25915,802238,99351,1319,80072,700500100
2024-01-02TFTS54.2054.8954.1854.710.201,631,4249,42454.7154.80815,13996,53960,86034,79019,313447,03744,48773,9031,200100
2023-12-29TFTS54.3754.53553.9954.510.231,480,4229,37854.4054.52911,65380,42765,92723,98512,539293,49952,03923,888400
2023-12-28TFTS54.0754.3253.96554.280.041,105,2368,11054.2054.31671,91965,25945,38156,89812,718184,70241,60016,505100
2023-12-27TFTS53.4754.4853.4754.240.281,684,30212,02554.1554.35886,782118,16882,59242,23918,275383,62165,82810,00052,320700100
2023-12-22TFTS53.6554.2953.6553.960.321,175,3908,87553.9354.00557,815119,92641,87344,18316,849259,00751,76612,40048,594200438
2023-12-21TFTS53.6053.9953.4853.640.081,541,6929,63753.5253.75715,466108,23352,31370,45521,739379,58648,54093,330600
2023-12-20TFTS54.4154.6753.5453.56-0.951,835,59212,84053.5153.56977,969155,86282,05038,21218,869383,72048,53461,9291,0002
2023-12-19TFTS54.4054.7054.2554.510.211,625,22111,37154.4054.55622,957352,64563,77558,56725,867280,84280,85479,5492,000200