11:04:21 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
2024-03-28TIAG85.1485.2184.1084.15-0.49617,8944,02684.0784.65348,03271,41944,13914,7227,03837,4406,58667,9641,400
2024-03-27TIAG85.5786.3484.2184.64-0.71518,4904,04884.3584.70289,24840,56239,04444,3486,71036,4246,85932,8501,400
2024-03-26TIAG84.8485.8484.5185.350.83518,8904,12485.1385.81252,69487,87923,10117,6853,80338,0115,45362,770
2024-03-25TIAG84.7885.3284.5184.52-0.81364,2942,94784.5084.91240,65920,30521,46527,1292,90517,9703,83119,411100
2024-03-22TIAG85.8386.0784.8985.33-0.57275,4302,65085.0185.64166,23720,04428,10510,8942,43621,6294,96610,781
2024-03-21TIAG86.9387.3685.8185.90-0.90330,1312,59185.8086.56233,32914,94822,95213,0874,25615,7645,11614,580900
2024-03-20TIAG86.3486.9186.1586.800.41378,3293,25486.5086.85209,54824,84830,62914,5122,16324,1607,58350,352
2024-03-19TIAG86.4586.8886.1086.39-0.04193,0721,91886.0986.67122,59111,39110,53210,9622,32711,3002,64016,558
2024-03-18TIAG86.6586.9586.3286.43-0.21266,2492,23986.1186.73154,61120,61316,3408,6812,42020,4684,12230,100
2024-03-15TIAG86.7087.5886.3786.64-0.19523,0062,31886.3487.02440,21815,82021,0067,8452,19715,1354,1179,234200
2024-03-14TIAG86.5286.91585.9586.830.15332,7732,51286.2987.01246,55612,80021,3697,7812,34316,8241,01518,602
2024-03-13TIAG87.1287.5786.3786.68-0.63279,5132,10886.5187.00179,3987,10019,5456,0473,66441,7253,68813,765200
2024-03-12TIAG87.9288.4086.7987.31-0.64390,8712,86587.1287.55253,95239,50619,77010,4324,40123,1056,31320,5471,600
2024-03-11TIAG87.6888.0887.3287.950.46200,2061,94887.7088.25136,80912,96013,4906,4713,30512,1304,1307,179
2024-03-08TIAG88.6388.6887.2187.49-1.14327,9502,65587.4187.77183,52938,32025,3389,3233,01736,2473,69616,163
2024-03-07TIAG86.9788.8086.9188.632.18449,3183,59688.0488.88298,19430,89926,66812,9722,61230,1004,6896,90025,299
2024-03-06TIAG86.6487.4986.0186.45-0.41404,2543,74386.1886.60285,56219,38621,80016,1643,39924,2055,34220,113
2024-03-05TIAG85.8387.1985.6586.861.25549,2224,14086.6487.12405,12626,00730,23818,0232,66529,6169,18016,164
2024-03-04TIAG84.0185.8684.0185.611.28425,8543,37385.3585.92274,39622,04721,61010,2192,64541,2404,60735,122
2024-03-01TIAG84.2584.6783.9784.330.17319,8493,02684.0384.45217,99013,09813,45010,9153,04520,8702,44227,939
2024-02-29TIAG83.9184.6183.4084.16-0.09687,6103,88883.9684.42400,69060,85040,28814,6053,56343,4676,578109,342200
2024-02-28TIAG85.5685.5684.1884.25-1.24364,8183,33284.1584.87233,60315,57921,18110,1965,45635,3564,98428,668
2024-02-27TIAG85.0886.0184.0185.49-0.07413,0953,44185.3985.76287,18321,10926,99212,5354,83617,9056,08824,111300
2024-02-26TIAG86.0586.9885.1785.56-0.49409,5613,61985.3386.06268,80944,86023,75513,4903,70523,2302,51919,243200
2024-02-23TIAG85.8886.4385.5286.050.59540,0463,95585.8886.14287,73162,37538,74816,5474,67345,87046,78226,810400
2024-02-22TIAG86.1186.8185.2485.46-0.18946,4805,71885.3885.85452,367187,36653,29923,0065,149146,2436,72355,747
2024-02-21TIAG88.6089.4584.3285.64-8.111,596,35311,67885.6285.83927,336263,01695,96632,66813,22495,95819,4599,60095,019
2024-02-20TIAG92.0793.8592.0793.751.11277,8752,51393.1693.85173,89820,07414,18313,6013,31729,2107,62512,300
2024-02-16TIAG93.4593.7592.5292.64-0.65153,2591,44592.4093.1397,1527,86610,5175,7802,2804,7111,33816,975
2024-02-15TIAG92.3393.5091.0393.291.13477,9922,24093.0293.50144,43526,12911,80713,7371,546257,5932,7662,00013,558100
2024-02-14TIAG91.8292.9791.8292.160.61206,0241,95491.8692.39141,77814,40013,41510,5222,26711,8001,8987,475200
2024-02-13TIAG92.5093.6490.7391.55-1.86323,0732,68991.3291.85181,75327,00030,21313,6353,74316,1047,50135,609200
2024-02-12TIAG92.4893.5992.3993.411.05172,2721,62393.2093.65104,36513,5009,5358,7102,02611,2362,58712,671
2024-02-09TIAG92.3492.4791.3892.36-0.15155,9401,68392.1292.73100,46413,0748,0895,6821,7225,0002,23715,748400
2024-02-08TIAG92.7692.9690.7392.51-0.45226,5352,24892.1792.68131,21427,99913,22710,8522,27614,9925,06115,5671,500
2024-02-07TIAG91.3293.4091.3292.961.17404,6532,26792.7093.33326,65612,73610,28310,8532,8689,6093,7923,50018,073900
2024-02-06TIAG90.7092.0590.6691.791.07225,5861,90891.4391.92146,36813,37111,48410,8841,3688,8002,91223,852500
2024-02-05TIAG90.4091.1290.0390.720.27192,5071,78990.5691.06130,8646,80011,0636,8811,8759,2031,66919,415400
2024-02-02TIAG90.3290.8989.4790.450.09169,9401,80590.2490.7596,95423,82312,2889,0201,7825,1463,16713,781400
2024-02-01TIAG91.4691.7889.6790.36-1.04300,6182,71890.1290.54193,83525,21613,82910,5703,01211,0822,54737,420800
2024-01-31TIAG91.6491.8891.3091.40-0.28226,8632,00991.1491.83165,9029,10010,2576,7121,7189,0263,39616,5161,000
2024-01-30TIAG90.9892.22590.9891.680.55196,7721,78691.5091.76126,18412,6678,9406,2142,14211,8242,3689,3009,9311,400
2024-01-29TIAG90.8191.3490.4191.130.20151,1561,95290.7791.4281,14215,65316,1185,5671,8887,6041,13114,325500
2024-01-26TIAG92.1092.1190.7790.93-0.90198,5661,98690.8191.29127,42223,06610,0507,9412,1816,6542,68111,352700
2024-01-25TIAG91.7791.9691.1791.830.23207,3021,95391.6191.97129,73513,14211,3239,3162,2188,3754,37221,673600
2024-01-24TIAG90.9891.8990.9391.600.64198,0481,92991.3591.61125,74115,3029,51013,1382,7979,1142,04712,296700
2024-01-23TIAG89.6291.9389.5490.961.50508,6103,50090.7791.30269,97738,02527,86614,3892,73221,6474,30662,407900
2024-01-22TIAG87.5589.5587.5589.461.92271,3612,32488.9489.66167,85533,6498,7579,5952,19612,9773,15411,430300
2024-01-19TIAG86.8987.5486.2887.540.78285,2912,44887.2187.99201,15225,02316,9858,3671,6119,7553,76813,822800
2024-01-18TIAG86.3986.8085.6386.760.59405,2043,49586.4886.84255,02044,22719,21511,5483,21320,3394,17431,9601,100
2024-01-17TIAG86.1986.9985.4086.17-0.62515,1033,57185.9686.46261,65794,71133,55612,9523,05726,2795,52844,2831,100
2024-01-16TIAG87.8587.8586.6886.79-1.17255,4462,17486.6887.07153,38514,80217,93211,1863,2619,2975,65127,792300
2024-01-15TIAG88.2388.3487.5787.960.04101,9231,09187.8888.3059,9098,12513,2474,7861,5943,5581,6997,024300
2024-01-12TIAG88.6989.0887.5887.92-0.41194,4011,93987.7188.22124,93117,3546,8798,1771,8346,6942,93419,638500
2024-01-11TIAG88.2588.5187.4588.33-0.06176,8631,75588.0088.52121,81310,5258,7057,8072,26011,3532,3368,537300
2024-01-10TIAG88.1588.8887.8588.390.25205,5761,99988.1688.80146,01314,3207,9437,1551,67410,2132,64911,345300
2024-01-09TIAG88.3088.5187.1688.14-0.71303,6272,69588.0088.46218,62911,16414,7689,8145,31818,3236,57113,132300
2024-01-08TIAG88.6689.0388.2488.850.08182,4591,73088.5389.10130,14411,9096,3146,9201,8677,3561,92211,934300
2024-01-05TIAG88.0189.30588.0188.770.21236,0091,77888.6888.99117,42361,90711,0354,4231,4538,5243,67518,300100
2024-01-04TIAG88.2589.0588.0888.560.49373,6172,52288.1988.91207,70727,23530,13510,1141,45067,0404,13218,621200
2024-01-03TIAG89.2389.3787.9188.07-1.53533,6462,79587.9088.27292,95421,63520,81812,2142,516150,5734,01116,5451,100
2024-01-02TIAG90.1390.1389.0889.60-0.73175,7551,55089.3589.85113,82011,85117,0324,6341,69610,1622,32911,142