20:32:38 EDT Thu 10 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
2025-07-10TMG57.9159.0957.7758.060.281,750,8438,96657.9058.151,127,519189,06849,85922,4487,554161,23358,36052,63919,2001,080
2025-07-09TMG57.4957.8657.0757.780.811,280,1689,08157.5057.80741,52577,20836,51631,57110,860178,54040,84690,94122,7001,239
2025-07-08TMG56.2557.8956.15556.971.091,450,7769,50656.6556.97906,744123,34431,93516,29110,698165,37842,17881,03423,5001,185
2025-07-07TMG55.5056.3655.1555.880.141,547,6476,81455.5056.241,122,93953,55340,93117,4908,270140,99827,25155,90520,7001,882
2025-07-04TMG55.5555.7955.2255.74-0.26320,5692,40355.6255.95149,94936,32921,6799,6707,20341,3139,93221,7198,2001,175
2025-07-03TMG56.8756.9055.8656.00-0.731,036,6367,14555.5056.20520,946111,96122,64838,63231,804188,74733,11440,73718,1001,657
2025-07-02TMG54.3456.7954.3056.734.092,451,79815,84856.0056.801,521,777108,59493,75849,17926,853332,30687,1872,00096,24047,1002,483
2025-06-30TMG52.5052.7252.2952.64-0.031,362,5978,10352.3152.72887,55956,24537,59231,08215,371165,77849,14273,71825,200702
2025-06-27TMG52.2353.3152.0552.670.473,106,20812,70652.0052.702,324,31993,44879,31631,65319,909270,16556,672143,30626,6001,580
2025-06-26TMG51.4152.2151.2852.200.68751,7665,64551.7552.21420,69851,35627,10416,25612,501117,31730,72239,15117,000972
2025-06-25TMG51.9151.9251.0651.52-0.11731,6804,98751.2551.78425,20844,67822,3974,0797,773130,93324,11627,51615,6001,334
2025-06-24TMG51.6552.0951.5051.630.24882,4796,17751.6051.66481,47349,58833,38121,1665,268167,31625,64749,15117,900272
2025-06-23TMG50.8151.5550.5551.390.292,025,1377,26250.9151.491,487,43286,20431,41520,55515,106195,31830,98093,51412,5001,114
2025-06-20TMG51.9651.9650.8651.10-0.181,768,0587,14451.0151.631,367,66241,20637,96622,3827,991129,05535,15645,13022,5001,431
2025-06-19TMG51.3251.4151.0151.28-0.28262,8802,12351.2251.57144,22811,81215,3166,0003,45627,5599,67022,0126,100362
2025-06-18TMG50.9651.7450.6351.560.701,180,8547,26051.1551.65742,54043,90041,40224,4723,837181,39731,80446,03627,0001,062
2025-06-17TMG51.1351.1750.4650.86-0.541,815,3488,20450.8250.971,351,18941,10042,88430,99413,634187,18735,97343,09825,900988
2025-06-16TMG51.3951.7351.0051.400.681,163,4097,05951.3051.43581,86054,57735,89236,3128,504246,37746,17179,95719,9001,166
2025-06-13TMG51.8752.4150.6150.72-1.671,475,4019,74350.6251.37735,78163,73845,71028,5986,992317,98567,28886,43538,9001,131
2025-06-12TMG51.9452.5651.6252.39-0.082,563,7036,11252.3552.522,152,31730,23637,91519,7026,242207,69841,02929,80321,6001,009
2025-06-11TMG53.0053.2252.3752.47-0.191,762,5616,07852.3552.501,417,87635,72030,78726,2495,696125,17228,53247,73920,5001,168
2025-06-10TMG51.3152.8651.0052.661.672,483,3149,14452.5052.711,916,06261,40068,76635,08013,095219,51548,26057,13130,5001,288
2025-06-09TMG50.2951.3150.2950.990.841,775,9136,08850.8551.101,440,36133,30437,01930,73312,125111,97028,50335,91517,0002,156
2025-06-06TMG50.0850.7049.6550.150.762,749,7877,42850.0550.402,224,43160,81149,31442,35810,470179,54125,16169,70533,5001,051
2025-06-05TMG49.4549.6948.9749.39-0.201,861,5867,53249.2349.501,401,61453,40250,90421,1155,662152,25137,77962,00025,8001,260
2025-06-04TMG49.8750.1249.4249.59-0.301,702,4774,15849.4049.651,652,33511,9003,4802,50050111,3003,80010,0451,200233
2025-06-03TMG48.5250.7048.5049.891.193,334,96211,52749.6049.902,390,80693,02296,06842,9957,797406,59161,38899,57227,7001,934
2025-06-02TMG49.3949.5648.5048.70-1.123,828,8787,40948.6048.903,376,36229,29630,75819,4915,782221,08927,07064,06821,1001,258
2025-05-30TMG49.9650.4449.6249.82-0.402,831,0188,93349.6650.482,243,56447,40157,48224,20713,291200,31446,302101,93916,3001,162
2025-05-29TMG50.3550.4849.9650.220.313,487,9975,78550.0050.243,111,26456,83328,45920,47210,941128,36618,30952,94917,6001,251
2025-05-28TMG50.3750.3849.8549.91-0.553,602,7845,72449.8050.233,217,73063,67227,29820,4484,379156,30128,13732,46513,500999
2025-05-27TMG49.9950.5049.5050.461.133,469,8668,41050.0050.592,940,82674,33453,55717,42811,492177,75537,70248,71323,4001,057
2025-05-26TMG49.2449.5549.0349.330.64401,4593,14549.0049.48204,09423,02022,4318,5003,51643,1009,57542,23410,2001,460
2025-05-23TMG48.5948.7948.2048.69-0.771,720,2068,48848.6748.771,190,73264,28735,31313,98910,953258,10421,00369,81119,9001,118
2025-05-22TMG49.9749.9749.1449.460.073,899,5978,48749.3950.003,451,73758,60342,79921,1007,271179,66936,15054,86719,9001,719
2025-05-21TMG50.0050.2449.3249.39-1.112,389,11310,20449.3549.801,762,05984,76747,96921,9945,127289,86527,66163,73729,7002,066
2025-05-20TMG51.3351.7350.2150.50-0.786,084,6557,75150.2850.755,657,56733,51650,39214,87312,504180,78529,24057,0534,2001,123
2025-05-16TMG50.1651.3550.0251.280.352,855,1187,55151.0051.352,393,20945,30351,83311,2304,652137,77265,89163,0063,9001,582
2025-05-15TMG51.1151.5350.8950.93-0.645,816,3397,14150.8851.105,480,14143,19139,26118,5839,384130,29027,60935,4772,600937
2025-05-14TMG52.3452.4051.5151.57-0.153,955,35810,03251.5051.613,406,58792,80953,43427,84010,654187,47650,82980,7362,1001,567
2025-05-13TMG51.3851.7950.7951.720.841,395,6767,55151.5051.85723,324194,10634,39512,6476,009260,76623,06390,5241,8001,491
2025-05-12TMG50.4451.5050.4450.882.372,418,01610,95950.7050.991,784,17574,754105,36628,45714,901217,45268,12480,1083,0002,275
2025-05-09TMG48.3248.9048.0848.510.452,340,7796,97648.2048.521,909,58196,51638,74921,8586,657177,61232,15529,2194,6001,368
2025-05-08TMG46.5648.6946.47548.061.891,528,4029,02147.7548.201,028,60870,70975,70526,46210,160183,47432,52242,8625,9001,275
2025-05-07TMG46.2446.2745.2946.170.433,042,58810,85645.8546.262,401,63751,20079,87133,49019,040292,21054,07574,6896,4001,441
2025-05-06TMG45.6146.0444.84545.74-0.214,266,39713,42845.5845.763,458,36981,76769,74140,03736,883341,79281,42293,0249,8001,840
2025-05-05TMG46.8746.8845.3045.950.263,827,31510,81845.7546.402,916,548177,051105,81045,47420,514266,22082,337132,7053,0001,579
2025-05-02TMG49.5549.5545.6145.69-2.813,069,95814,81645.6145.982,228,45277,814103,65915,04510,891334,84384,432107,5814002,281
2025-05-01TMG48.3548.9948.1048.500.601,932,0679,59648.4448.601,342,25774,89052,28722,9248,010294,82058,02543,9371,1001,044
2025-04-30TMG47.7248.0647.1847.90-0.542,068,94311,09147.5648.401,252,81152,99472,13752,41711,930386,20763,64386,3381,0001,304
2025-04-29TMG47.3848.5047.3648.441.062,836,65412,14848.0848.551,850,790154,08571,11622,7809,714494,11055,538111,6909001,554
2025-04-28TMG47.4048.1147.1047.380.183,653,6357,49147.2547.533,076,05942,42938,87034,6658,310208,33534,176161,861600958
2025-04-25TMG47.0247.4446.8947.202,788,7956,51646.4647.262,327,19725,70035,04920,7438,798239,49734,20677,3626001,473
2025-04-24TMG46.3547.2246.0647.200.962,575,64910,39246.5047.251,950,44739,20062,01931,7957,386292,53040,66198,0211001,056
2025-04-23TMG46.8047.5146.1346.240.631,875,8178,51046.0546.981,264,13979,05168,25522,8138,176262,51640,56697,0991,427
2025-04-22TMG45.4346.0345.1145.610.992,484,81110,32345.5845.891,839,69056,68964,95527,6018,669269,29044,723122,7641,900989
2025-04-21TMG44.3244.6843.5644.620.011,635,1337,40444.0044.911,119,40141,91153,66312,9674,738238,52739,94481,7264001,594
2025-04-17TMG44.6245.3444.4244.610.033,017,3898,61344.5545.472,326,71645,36388,06726,4338,054316,68156,35975,5413001,247
2025-04-16TMG45.1945.6044.0444.58-0.531,408,4488,56344.2545.19900,25349,92555,84216,3614,156167,03248,25799,4761,398
2025-04-15TMG45.0445.7144.5945.11-0.352,011,70410,22645.0045.151,156,21495,20793,95345,8849,713353,09254,142116,1701,1001,665
2025-04-14TMG45.7745.7744.1045.460.75883,9997,08645.4045.701,296,82497,680103,66720,93713,071260,40681,751178,4121,5001,696
2025-04-11TMG44.4444.9343.7544.71-0.192,111,0099,34744.6145.101,612,55233,20744,25730,5025,639169,82651,064122,419200949