17:12:34 EDT Tue 15 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
2025-07-15TCS7.827.977.7157.860.055,311,83318,6357.867.902,061,427405,402176,504181,600103,2201,844,89389,217228,99850,0001,779
2025-07-14TCS7.917.957.747.81-0.132,197,3169,8727.797.821,243,496157,91470,17962,30036,715372,83350,683115,78634,800182
2025-07-11TCS7.907.967.797.94-0.064,909,65616,9167.907.942,489,895446,900241,36662,600163,744935,93956,999309,60944,7001,238
2025-07-10TCS8.198.197.908.00-0.087,452,35932,7727.978.002,733,8391,527,109243,235321,000249,7371,405,000198,449443,02278,5001,423
2025-07-09TCS8.418.528.028.08-0.296,825,45727,0438.088.092,737,885798,966237,135169,50078,9831,685,800227,135547,66991,700789
2025-07-08TCS8.608.758.288.37-0.077,610,76829,6418.378.413,373,150927,501519,448119,900294,1561,362,759122,074430,538137,0005,099
2025-07-07TCS8.588.628.388.44-0.143,528,65516,4028.438.451,630,228293,652136,08074,70038,487720,30760,159269,22647,800341
2025-07-04TCS8.558.628.498.58-0.041,275,2676,0168.568.60603,318147,80089,28837,40026,263206,10027,65371,09013,600139
2025-07-03TCS8.888.888.6158.62-0.265,739,23321,8328.618.622,060,052589,210279,372165,900138,6021,826,372146,080262,93361,700965
2025-07-02TCS8.599.1158.5658.880.528,947,87829,7228.838.953,298,4221,222,410354,080191,40078,2002,601,839197,284596,622104,1002,378
2025-06-30TCS8.388.388.208.360.094,120,23020,0908.328.382,091,542327,457133,904134,300133,864738,218124,887216,70344,000409
2025-06-27TCS8.348.438.188.27-0.185,797,97619,1508.258.292,086,9821,170,753168,527150,50085,4541,423,119131,862324,98076,5005,052
2025-06-26TCS8.068.658.068.450.589,337,45823,8948.418.493,935,1661,128,748362,228306,70091,4882,094,190146,781651,655102,6002,429
2025-06-25TCS7.947.957.787.874,372,72718,1567.867.891,671,637319,826163,947177,50052,8001,246,328113,249359,94672,100837
2025-06-24TCS7.807.977.807.870.125,234,19818,0397.817.932,644,799421,216174,249256,80072,0061,007,719142,788220,94651,500281
2025-06-23TCS7.537.807.527.750.134,814,32016,2397.657.782,404,570326,530100,069128,30044,9701,325,85066,400246,28242,600851
2025-06-20TCS7.657.657.447.620.188,936,14020,0057.587.635,689,029817,803272,193276,300124,383837,067127,430451,94267,600409
2025-06-19TCS7.607.677.437.44-0.292,408,8428,1937.447.491,272,325324,31861,32495,50030,402348,20045,66354,00088,20427,000888
2025-06-18TCS7.587.817.5557.730.115,091,73915,1917.727.761,869,759489,740103,948124,40064,8941,942,96788,870244,57052,000117
2025-06-17TCS7.747.767.547.62-0.145,259,48815,7717.617.622,052,4111,468,72998,703102,400101,409934,48791,438217,69059,300240
2025-06-16TCS7.657.837.597.760.194,626,60718,5807.747.781,998,362768,920173,482126,40075,540794,100146,417365,33867,4001,250
2025-06-13TCS7.707.707.437.57-0.206,026,32422,6977.517.582,276,5051,827,886206,843125,400104,314802,100100,628331,46259,6001,301
2025-06-12TCS7.847.997.707.77-0.124,137,85915,4907.777.791,599,606896,929177,257163,10092,987549,106101,623319,01068,500985
2025-06-11TCS8.018.067.857.89-0.112,937,55313,9677.897.911,552,051287,300118,23782,10041,338512,16159,994137,61551,000550
2025-06-10TCS7.988.047.818.000.083,966,85314,6367.928.011,588,423435,684146,598100,10064,651938,50095,133294,74057,300102
2025-06-09TCS7.847.987.727.920.154,408,27718,2687.927.942,111,424276,090138,63590,70048,660554,343727,495291,33351,600205
2025-06-06TCS8.008.027.7457.77-0.205,584,97821,8477.777.792,764,891386,378135,043168,90041,031758,587799,060291,08051,3001,177
2025-06-05TCS8.008.137.9157.970.247,576,82629,3107.978.003,654,695726,720218,030270,500162,0261,378,500222,519488,224138,2001,794
2025-06-04TCS7.617.837.577.730.175,753,68123,0587.737.762,269,198736,690131,818209,300125,9741,252,989158,967315,32761,3001,065
2025-06-03TCS7.447.5857.287.560.154,296,53512,6647.567.591,734,531276,966150,65765,50058,9241,373,01468,511301,43741,500601
2025-06-02TCS7.617.667.2857.41-0.035,553,60524,1197.407.432,401,353468,699226,445173,400114,9161,127,977173,739442,12263,5001,051
2025-05-30TCS7.597.647.367.44-0.156,084,32424,2417.437.503,681,373466,592199,099141,50097,196824,400106,414275,58884,40050
2025-05-29TCS7.507.747.497.590.145,719,61027,2497.597.622,834,663410,659181,164185,000132,4901,130,600148,77027,100333,082110,500600
2025-05-28TCS7.397.477.257.450.054,564,14116,1807.457.472,263,285345,77276,752105,10080,0891,148,50063,403282,69948,00080
2025-05-27TCS7.407.487.2757.400.136,747,95822,4617.407.412,792,063436,250215,460196,80071,6891,750,67895,528724,51577,500550
2025-05-26TCS7.007.306.837.270.293,702,56916,7567.267.291,891,237315,200166,23590,50055,328508,41062,528377,30345,900125
2025-05-23TCS6.656.996.576.980.197,126,98226,2026.956.982,752,840937,855297,050210,100139,9221,530,054162,794620,52285,0001,595
2025-05-22TCS6.726.8156.6356.790.075,439,84725,4286.746.822,714,804301,600164,863161,700217,278905,227176,349171,800400,75056,700137
2025-05-21TCS6.626.796.546.720.107,241,90527,7156.726.743,643,904603,333251,493182,400109,3381,739,022125,031315,68968,600100
2025-05-20TCS6.606.6356.436.620.0211,834,92042,9036.626.634,954,2981,159,191320,770435,500142,2992,979,069254,890780,74488,100851
2025-05-16TCS6.726.726.516.60-0.239,833,86130,2336.576.604,696,381921,377263,889213,300155,5291,791,302236,0081,011,66760,300595
2025-05-15TCS7.077.106.766.83-0.295,252,67721,5696.826.852,977,903412,415231,828175,40057,386820,20091,770246,30147,700249
2025-05-14TCS7.197.197.097.12-0.103,363,30416,8907.127.171,613,919261,980115,585109,00076,174481,078113,197339,13833,60096
2025-05-13TCS7.267.347.177.220.077,518,40419,8697.207.232,157,0763,466,182199,160148,90078,900645,300103,804354,38634,80050
2025-05-12TCS7.377.527.087.150.206,531,24123,6467.137.192,777,634867,808224,851148,40099,8751,015,541200,471637,00317,900310
2025-05-09TCS6.947.006.806.950.043,648,39113,2046.956.991,938,454225,300207,17270,00057,614689,64364,330174,56411,000920
2025-05-08TCS6.796.986.726.910.213,031,94812,7406.876.931,666,896202,180155,19282,30042,427471,29968,148193,83217,10071
2025-05-07TCS6.806.876.546.70-0.064,446,70421,0846.706.762,091,201435,034188,235123,70080,045572,500127,934383,98420,600355
2025-05-06TCS6.596.776.556.760.183,040,05113,8356.766.771,657,686230,900142,34286,70071,257487,90085,700120,16515,4001
2025-05-05TCS6.666.736.506.58-0.083,401,94613,2046.586.631,934,914222,348101,67196,000121,410511,70088,254187,9307,000610
2025-05-02TCS6.656.896.566.66-0.067,688,99027,2686.626.663,856,1121,396,028284,012134,300118,732991,100190,010406,8957,60054
2025-05-01TCS6.746.826.6156.720.083,903,34916,9996.696.731,566,197821,600127,23597,20057,024764,036105,377212,2182,9003,505
2025-04-30TCS6.506.676.316.64-0.196,757,01823,5206.626.673,065,1711,527,077262,466134,40072,527922,200166,136304,31113,6001,544
2025-04-29TCS6.866.966.776.830.014,111,73516,9836.836.841,957,502269,968184,573109,10062,508973,431117,488247,6865,8001,340
2025-04-28TCS6.876.956.7056.82-0.114,003,85915,9886.746.821,681,120573,432205,461107,20078,109605,68097,62272,000471,0497,00056
2025-04-25TCS6.716.946.716.930.113,528,41615,0826.936.941,831,992225,004168,566165,30044,392509,32795,840318,24612,1001,575
2025-04-24TCS6.666.926.666.820.245,793,20321,6856.776.862,647,711594,568141,253112,70099,132807,590133,65549,2001,063,15820,9001,350
2025-04-23TCS6.386.676.326.580.529,583,77925,9616.586.633,690,9211,778,318302,040140,500174,9191,093,300144,863254,0001,483,11728,6002,517
2025-04-22TCS6.006.1855.956.060.174,415,91416,2456.066.102,118,686239,870276,701111,50059,9271,061,62270,504296,19319,1004,574
2025-04-21TCS6.006.015.755.89-0.113,241,60112,9265.875.901,548,358305,712154,76797,90060,833500,70095,215200,56930,200120
2025-04-17TCS5.996.065.876.000.027,111,44621,3616.006.043,155,7691,334,362370,010257,50088,295984,649130,84310,400380,93719,300925
2025-04-16TCS6.006.145.845.98-0.0610,377,68824,6455.986.013,737,835437,200404,559429,200116,9464,232,259108,84338,500480,15035,900975