08:41:10 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
2024-03-28TCS8.488.698.328.620.205,834,08417,3328.628.652,471,675604,040322,897500,37962,430924,29766,735632,000127,45230,7001,700
2024-03-27TCS8.118.498.108.420.226,483,29513,1038.408.471,889,3323,233,604183,94694,6009,566528,40091,242242,7344,300900
2024-03-26TCS8.078.358.068.200.232,707,07813,7768.208.251,396,952352,064135,02296,20039,875342,01366,18122,500188,9965,000700
2024-03-25TCS7.898.0057.877.970.091,309,8046,5027.978.00700,930131,50177,47251,80019,647168,35122,13691,1799,500
2024-03-22TCS8.018.057.857.88-0.211,967,6249,1447.887.901,117,874153,496199,76973,00021,075257,43045,90865,62110,100300
2024-03-21TCS8.008.177.788.090.254,784,04317,7588.088.112,493,757356,400431,986104,40042,954779,638105,234214,85914,100800
2024-03-20TCS7.747.917.667.840.043,564,4369,8267.847.891,570,006335,704304,708101,60047,710433,22058,201458,7232,8001,220
2024-03-19TCS7.968.047.757.80-0.293,186,04412,1687.797.821,808,959452,402195,95164,70024,052275,80047,22764,800175,3865,500637
2024-03-18TCS8.188.288.078.09-0.065,540,52712,2038.098.123,578,672373,774182,730220,50016,084457,89146,70198,500295,4675,900
2024-03-15TCS8.208.378.098.150.156,041,82119,4058.158.172,704,559851,543361,475508,36540,340690,42799,147517,2226,400200
2024-03-14TCS8.108.177.978.00-0.094,010,30212,7427.978.012,027,181301,153187,632552,74927,816472,20050,541220,2727,4001,000
2024-03-13TCS7.778.187.768.090.599,002,31826,4948.098.103,730,4771,697,099512,767341,80069,7801,621,141160,90166,700504,48338,0003,867
2024-03-12TCS7.537.597.367.50-0.031,996,4437,1947.477.50814,599306,539114,89470,80011,718504,32723,71155,1322,4001,100
2024-03-11TCS7.617.697.507.53-0.121,512,5378,0707.537.56702,254152,230126,998103,20036,200236,54330,80083,4132,9001,266
2024-03-08TCS7.897.897.5957.65-0.152,265,71710,8567.657.701,147,516309,223184,43958,70015,358308,80054,599113,1134,2001,200
2024-03-07TCS7.577.957.527.800.436,547,28724,8287.777.803,016,540854,500333,106141,00075,968891,600104,61128,700834,25117,400815
2024-03-06TCS7.167.437.117.370.343,161,62711,3517.357.401,295,472374,522263,70566,80035,007773,08157,004188,9449,2002,301
2024-03-05TCS7.197.256.977.03-0.182,028,6386,5507.037.041,130,018154,335105,81725,1008,288473,25025,33968,5877,10054
2024-03-04TCS7.007.236.987.210.262,754,66112,9067.217.221,539,090271,300223,29563,70030,624404,14252,50993,35912,800900
2024-03-01TCS7.197.256.916.95-0.175,447,58711,3566.957.001,550,341548,924190,37662,10058,8352,748,98062,955169,4997,500900
2024-02-29TCS7.067.217.0257.120.124,122,40912,9497.127.182,336,442214,570200,59194,50040,035711,02576,600260,4915,3001,300
2024-02-28TCS7.077.126.987.00-0.141,374,8627,4727.007.03757,30687,40088,20358,70013,047225,76021,19068,5901,200
2024-02-27TCS7.257.257.107.142,195,6379,5517.147.151,171,887126,95072,32361,40024,214578,89043,58970,42310,000500
2024-02-26TCS7.317.317.087.14-0.181,226,5515,6547.147.17752,42290,03888,75731,4006,526159,99936,08346,4003,900200
2024-02-23TCS7.377.517.247.32-0.043,008,86212,6267.327.351,358,851149,401175,566131,20043,308761,563116,077159,0837,500
2024-02-22TCS7.307.5857.227.360.214,675,08017,8427.367.402,175,0711,091,200172,138118,70037,402602,54796,787253,3859,500
2024-02-21TCS7.057.187.027.150.113,731,05411,6387.157.191,164,422345,905433,67528,90020,465862,25644,48314,500477,03431,500300
2024-02-20TCS6.997.116.967.043,158,77112,7147.047.051,399,529369,684122,15863,90015,794845,19442,650209,17818,000
2024-02-16TCS6.807.056.807.040.353,578,3098,9707.047.051,624,8891,020,247158,903183,00034,544312,78147,109137,7664,800300
2024-02-15TCS6.616.706.576.690.143,279,4308,3256.696.701,128,3911,256,879138,796119,8035,373333,70075,775166,1426,700700
2024-02-14TCS6.406.566.386.550.191,641,4307,3026.536.56772,423245,32378,70557,00037,044311,60031,93191,5382,100
2024-02-13TCS6.376.396.2256.36-0.122,883,2859,3726.366.371,425,918240,787100,47676,30014,972713,315196,80783,6644,800600
2024-02-12TCS6.376.596.376.480.083,726,03510,4026.486.491,254,1001,370,486153,053202,10020,312410,90246,75550,000137,9919,500
2024-02-09TCS6.316.466.2456.400.082,789,62511,2316.406.441,519,388386,597102,354201,20042,206346,20057,63277,43410,000300
2024-02-08TCS6.356.496.316.32-0.034,468,65413,7936.326.362,660,798630,169131,564119,60053,963429,200108,478279,23014,100400
2024-02-07TCS6.496.496.336.35-0.122,951,58211,8666.356.371,501,735344,403114,40065,10033,606633,20557,447124,9779,700
2024-02-06TCS6.466.496.376.470.033,506,90711,9656.476.491,168,716653,542158,199111,30020,2881,011,65270,429217,8888,9001,300
2024-02-05TCS6.416.456.306.44-0.074,631,04014,0606.446.451,595,725840,500205,592111,60061,4671,182,885282,019208,90215,300700
2024-02-02TCS6.316.536.306.51-0.1610,098,16719,4146.516.535,401,823978,377182,400243,200382,6421,651,740272,830698,5557,400500
2024-02-01TCS6.666.746.626.670.051,677,7585,5736.656.67954,506146,50059,69230,3007,393169,14620,576139,20097,1063,500600
2024-01-31TCS6.686.896.616.62-0.122,049,9568,5956.626.681,143,537310,700133,38336,40022,285190,35729,365144,0613,0002,310
2024-01-30TCS6.626.776.466.740.154,886,51411,2626.666.742,226,4401,013,516162,24049,60017,147482,88671,04993,200541,3033,9001,900
2024-01-29TCS6.906.906.546.59-0.3110,725,51317,6396.596.657,834,205501,061436,07656,10071,434984,60064,76667,400563,70023,4001,600
2024-01-26TCS6.686.936.6756.900.106,862,48612,8796.906.921,930,2302,170,350191,91496,80030,8471,482,60094,089200,000394,56610,500
2024-01-25TCS6.756.886.736.800.093,481,65210,7786.806.821,636,913213,600167,587112,10012,380619,500464,100188,8296,000600
2024-01-24TCS6.466.726.426.710.476,213,51214,5126.716.722,040,238467,986275,20693,00033,4301,077,6781,104,315899,5644,300300
2024-01-23TCS6.126.336.126.240.223,036,40710,3866.246.271,465,255467,641121,90085,70029,387332,32554,712413,27713,300300
2024-01-22TCS6.056.115.996.02-0.093,144,7178,2886.026.061,034,5581,008,464176,40959,00014,596479,30046,165209,2694,300300
2024-01-19TCS6.056.1355.976.110.072,303,6735,3416.116.15648,708627,53683,80535,90015,051572,30043,69750,000182,3324,500300
2024-01-18TCS6.096.106.006.04-0.051,793,1916,2836.036.04929,808185,40057,04771,50011,592219,30059,847117,6196,800
2024-01-17TCS6.256.296.0556.09-0.272,823,1849,2346.066.151,274,369720,786146,796108,70026,791320,20045,762120,3374,600
2024-01-16TCS6.466.546.356.36-0.165,835,96911,0546.336.361,946,3762,745,012182,055118,60034,480360,91635,581261,7827,100300
2024-01-15TCS6.506.566.406.520.02863,9603,0616.496.52485,46259,77452,49717,9007,168167,1005,10357,6781,000
2024-01-12TCS6.506.666.466.500.045,164,24111,5836.506.532,008,220965,378189,07879,900725,454510,10044,65321,000417,8719,900200
2024-01-11TCS6.466.506.326.460.121,828,7438,1106.446.46684,03997,400118,62619,800418,361266,80042,753128,4693,000300
2024-01-10TCS6.306.456.306.340.043,131,5638,5066.326.391,213,839687,462149,43683,90012,485709,20687,376119,7434,000500
2024-01-09TCS6.446.446.2856.30-0.173,219,3958,0686.306.311,466,7801,043,093116,28093,0007,013313,80079,93877,4591,400
2024-01-08TCS6.366.5156.316.470.05820,4044,0016.466.48452,04792,60651,40612,00014,19795,50017,86053,8511,200300
2024-01-05TCS6.376.536.306.420.04953,2005,1546.416.43514,90682,00077,94430,30010,321189,60017,19120,9321,100200
2024-01-04TCS6.436.556.356.38-0.112,046,4128,9356.356.38947,557271,243113,50069,30025,823403,50022,63457,70069,7076,900300
2024-01-03TCS6.256.5556.236.490.061,890,0369,1296.496.53827,558155,722110,04322,90014,904315,81312,94924,000259,4403,900
2024-01-02TCS6.366.5156.366.43-0.021,334,9156,3516.416.43693,327108,63744,6487,4005,656265,60010,074158,262900