04:16:07 EDT Wed 09 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
2025-07-08TMAU4.524.524.404.45-0.07704,2132,1704.404.45362,82382,55968,35717,8006,90071,50023,90046,08215,400
2025-07-07TMAU4.464.654.464.520.041,023,9881,9294.454.69435,380139,354101,96512,70011,153158,80043,93378,40613,400
2025-07-04TMAU4.574.604.434.48-0.01209,9977454.424.50115,62415,40610,8956,7005,66112,80013,90012,7115,300
2025-07-03TMAU4.424.554.424.490.061,022,1261,2734.404.65396,44161,43636,62815,00085060,60024,200363,0345,600
2025-07-02TMAU4.514.564.374.43-0.08484,8531,6374.304.65223,67271,80630,28710,0007,30746,00038,08238,8299,700
2025-06-30TMAU4.454.524.334.510.17330,8901,2124.404.55158,80921,40033,45718,6005,27327,20031,70020,73510,200160
2025-06-27TMAU4.514.604.234.34-0.211,166,4892,6664.224.59405,077114,74951,59539,90018,96578,40075,800203,34011,900800
2025-06-26TMAU4.524.644.374.550.021,229,4771,7974.544.65361,752208,71835,33414,2008,75089,20016,000333,7266,500
2025-06-25TMAU4.514.664.474.530.01968,4142,0124.354.58211,64573,10076,95832,40016,56563,50057,400303,43614,2005
2025-06-24TMAU4.354.564.254.520.11789,7252,0394.264.72223,970226,40257,2207,7007,535127,40043,00063,40711,400
2025-06-23TMAU4.574.574.364.41-0.16467,2941,8454.414.54251,24942,05620,60017,2005,79133,60039,03031,68512,300800
2025-06-20TMAU4.354.654.254.570.172,094,4882,3554.484.67564,03694,604119,4651,029,30028,87580,30070,20042,90625,50035
2025-06-19TMAU4.504.504.374.40-0.18140,0476064.374.4069,41421,90612,7802,2002,38216,30010,7002,4461,200
2025-06-18TMAU4.644.654.504.58573,2331,1514.494.66257,44963,21222,40033,7006,40043,00037,60081,7226,600
2025-06-17TMAU4.594.624.424.58-0.02269,9499604.454.60114,30549,10316,33213,8007,70313,50029,30015,5113,800
2025-06-16TMAU4.574.654.404.600.07611,7001,6684.434.60339,24372,50040,98614,80017,27366,61833,50011,8058,900150
2025-06-13TMAU4.384.574.334.530.202,035,9142,0544.104.53304,47652,70226,0581,336,9003,72060,10035,60863,70612,100315
2025-06-12TMAU4.204.394.194.330.071,588,3941,7614.294.40276,5361,073,96435,9199,40014,66957,40046,20049,7097,000500
2025-06-11TMAU4.424.494.244.26-0.20430,0751,2174.234.36154,79262,81238,02912,90021,96354,30023,20041,97011,200226
2025-06-10TMAU4.574.594.294.46-0.09723,5421,9154.354.50317,92198,25083,59521,40028,44275,60051,60025,74712,700404
2025-06-09TMAU4.574.574.504.550.01311,0499574.534.55155,74234,11427,77115,3004,55021,00030,90012,7506,500820
2025-06-06TMAU4.624.624.464.54-0.05659,7501,6224.474.60399,22758,50049,06133,0001,38349,70031,50027,3715,300110
2025-06-05TMAU4.674.704.564.59-0.07336,7921,3444.454.59114,15241,50016,01011,3001,23046,14224,50052,4224,500
2025-06-04TMAU4.704.704.594.66-0.02178,0857504.604.70141,85717,4993,3003,4002,0005,9002,969200
2025-06-03TMAU4.654.704.514.680.03617,1072,0794.654.70200,59493,41883,39937,9005,59967,50061,20040,90014,6001,684
2025-06-02TMAU4.594.654.544.650.111,019,6672,2704.454.65606,68882,79370,88835,00030,24744,59821,232103,82710,300
2025-05-30TMAU4.604.654.474.54-0.01419,0651,4834.454.60239,72935,20023,92518,9001,93532,90023,40031,9567,200
2025-05-29TMAU4.544.644.504.550.02620,8811,8324.544.60247,79382,34675,95333,90011,85563,50037,20052,07412,60010
2025-05-28TMAU4.594.604.454.53-0.06638,5821,8814.454.60193,85283,391103,18343,0007,48874,70053,10052,80816,50068
2025-05-27TMAU4.454.814.404.590.091,145,9402,7064.354.59413,159130,02597,04552,70086,934106,000107,50098,04916,3002,953
2025-05-26TMAU4.454.574.454.500.06427,8431,1744.454.50203,62864,05638,80021,6009,35135,20038,9007,2985,5003
2025-05-23TMAU4.174.454.154.440.321,121,6112,8084.304.45489,43391,83935,260108,90014,302160,00064,95093,44318,0002,806
2025-05-22TMAU3.954.143.944.120.12550,3251,3834.104.15242,74865,24036,11223,00012,29161,50019,90035,5574,500
2025-05-21TMAU4.004.013.974.001,519,1041,9243.984.001,248,76936,65624,29028,3004,47772,4007,80044,0797,900100
2025-05-20TMAU3.894.013.844.000.131,193,3751,5363.874.00856,37682,80021,17111,1002,61837,00033,500134,6578,500
2025-05-16TMAU3.763.903.743.870.05192,2496823.763.9293,21318,20616,54515,4001,00014,10019,4004,9405,200771
2025-05-15TMAU3.723.883.723.820.10213,9628613.813.88119,38125,8505,5005,7004,15023,20015,4003,7671,800
2025-05-14TMAU3.763.873.643.72-0.09542,8201,4983.643.85205,34574,90059,66233,80011,96452,10036,00024,30611,100
2025-05-13TMAU3.673.903.673.810.13498,4601,7523.673.88214,41442,53234,35029,1008,80152,06450,30036,2574,7002,410
2025-05-12TMAU3.793.883.673.68-0.22594,5471,5973.673.70343,39981,72734,7009,9005,02260,20033,30011,6398,300
2025-05-09TMAU3.823.923.813.900.07265,4188043.903.92174,80322,28812,1005,4003,74218,10013,0003,6824,300
2025-05-08TMAU3.883.973.823.83-0.09497,0531,3303.813.85252,89336,50027,55516,30010,95031,70026,00061,99312,1001,800
2025-05-07TMAU3.913.983.883.92-0.05430,8671,4753.893.92165,54855,03438,30718,5007,36656,00042,00020,5597,5001,202
2025-05-06TMAU3.703.973.703.970.321,192,9582,7303.913.99692,29164,57258,15019,70013,05577,40040,200141,2716,20050
2025-05-05TMAU3.603.693.5753.650.07458,9331,7893.603.70218,34983,38015,90020,4003,30054,00014,56230,9983,300100
2025-05-02TMAU3.643.703.553.58-0.01546,9381,1683.563.67253,24182,50043,40118,1004,40049,30029,2008,77612,100
2025-05-01TMAU3.553.6253.453.590.03703,3771,5423.593.68352,441107,93235,80050,0004,60073,80062,10010,8661,700
2025-04-30TMAU3.623.673.543.56-0.10412,1711,0473.563.60209,64374,70020,3206,10016,51056,40013,00012,515
2025-04-29TMAU3.603.753.603.66-0.04351,5535623.663.70272,65216,50016,30012,40013,3008,9703,878100
2025-04-28VMAU3.693.723.503.700.06381,70395752,30044,20028,9004,92522,44625,70012,1441,5002,900
2025-04-25VMAU3.733.753.643.64-0.11220,19667222,7006,2009,9004,70113,90012,5007,533
2025-04-24VMAU3.783.803.7053.750.05249,66872128,7053,99910,4003,81636,40017,77216,5511,900263
2025-04-23VMAU3.753.753.653.70-0.05763,7032,04539,77423,50031,50041,91748,90563,40060,553300
2025-04-22VMAU3.793.803.613.75-0.05848,9181,88362,13627,75079,7004,71472,60071,70017,0935,0002,890
2025-04-21VMAU3.753.823.683.800.05889,5061,47676,45044,20020,90011,95889,50044,20016,5083,200
2025-04-17VMAU3.773.783.673.75-0.03908,2912,160102,76076,70072,3009,980117,90078,50038,0864,300100
2025-04-16VMAU3.923.923.693.79-0.01987,1711,97064,33533,20069,80013,83068,30094,80030,7863,0003,102
2025-04-15VMAU3.753.853.733.800.05568,29287825,43011,10015,6002,91230,40024,904118,7987001,000
2025-04-14VMAU3.683.753.563.740.09556,8101,321219,70329,15030,10013,79751,20033,70012,0554,1005,000
2025-04-11VMAU3.703.713.563.650.101,144,9941,95558,25021,20062,3005,65068,42872,33422,0405,0004,100
2025-04-10VMAU3.363.583.363.550.211,746,1153,13886,10044,50094,4009,85383,70083,20059,0393,300400