16:00:35 EDT Fri 31 Mar 2023
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
2023-03-30TPXT25.1225.1824.69525.040.22516,0312,69024.9625.10195,964100,83645,08316,4007,39226,13032,30058,457400
2023-03-29TPXT25.0125.1024.7224.82-0.01302,6712,22324.8024.90225,5058,09715,37713,8002,92113,4125,10011,3051,800
2023-03-28TPXT24.5025.1624.3924.830.25659,4712,90724.7124.90448,17214,61017,9075,4002,09121,00014,505122,457
2023-03-27TPXT24.2924.7324.1424.580.35838,6912,36924.5124.66745,13010,23012,5887,8003,05717,1335,80030,638300100
2023-03-24TPXT24.0024.3223.7224.23-0.22901,0803,60924.1424.38733,1516,80021,3956,9002,70868,00510,30035,778200
2023-03-23TPXT24.4824.7624.1524.450.081,003,1023,39824.3624.57863,6415,00638,59711,4001,60645,2618,70614,477100
2023-03-22TPXT24.3724.7724.0024.370.08880,3294,45224.3424.51737,31510,00030,5564,2004,12445,50813,70021,112100
2023-03-21TPXT24.5424.7724.1824.290.17631,4633,02824.2224.39512,3737,53338,8146,0002,42628,1257,60019,571
2023-03-20TPXT23.6324.2023.6124.120.361,260,3015,30224.0724.19998,07720,50054,75824,5005,89849,80039,70035,3051,700100
2023-03-17TPXT23.0823.8922.9023.760.692,145,3646,24723.6723.891,694,729171,79366,18117,8009,73886,07520,90021,7532,000
2023-03-16TPXT22.5323.1622.1423.070.221,156,5236,09822.9323.11798,92360,11986,18322,8006,81368,55034,90033,5131,200300
2023-03-15TPXT23.3823.3822.6922.85-1.161,530,7949,05622.7423.00959,58593,30087,26019,60010,102138,50049,800104,7575,100200
2023-03-14TPXT23.9724.6323.6624.01-0.37958,5114,40923.9024.02755,9356,60040,76010,9006,86553,47720,97143,8141,200
2023-03-13TPXT24.4124.8223.6224.38-0.591,321,9636,28724.3124.50945,29016,30060,87036,2007,473151,61622,52853,9912,100
2023-03-10TPXT24.5525.6124.4424.970.192,466,1187,85924.8825.052,136,0029,535102,77035,90010,12880,60030,22137,125400
2023-03-09TPXT23.6525.3223.5024.781.542,259,7349,57924.6924.931,780,09076,238103,32336,40010,461106,70025,10069,3591,900100
2023-03-08TPXT23.1023.4622.9023.240.13595,0123,82523.2023.26386,0747,51039,02916,0265,50679,90010,60016,5411,100100
2023-03-07TPXT23.0223.5922.8623.110.051,331,5565,09023.0523.231,035,22818,40041,94614,8006,85687,20326,90044,2571,200
2023-03-06TPXT23.2023.3322.6823.06-0.201,817,2577,11522.9423.101,352,07517,250131,05322,20029,954112,00035,60041,8962,300900
2023-03-03TPXT22.7323.4722.6223.260.281,424,2194,31223.1623.341,087,7475,60027,83710,2004,27832,50019,925143,4351,900200
2023-03-02TPXT23.7123.72522.8422.98-0.721,363,4715,71422.9023.06948,506125,40040,60224,4009,58677,80029,70058,9162,200200
2023-03-01TPXT22.3823.7422.30523.701.461,354,8275,78423.6323.751,082,24230,51368,79317,5003,81843,70018,38543,9134,500
2023-02-28TPXT22.8722.9022.1622.24-0.481,769,3609,83722.1822.391,463,29720,90174,01923,80015,07780,06426,37633,0472,300
2023-02-27TPXT22.9923.0322.5122.72-0.271,674,7555,92622.6822.821,305,81116,40060,9675,50013,880107,30024,70098,00024,837800
2023-02-24TPXT23.5523.8322.8022.99-0.711,861,2046,13322.9423.071,477,57932,70092,30712,6005,55165,89233,20070,6971,800
2023-02-23TPXT23.7323.9123.2923.700.311,191,6695,80923.6223.76782,53031,61057,8234,90011,35693,79514,30063,3161,000300
2023-02-22TPXT23.4523.6423.0523.39-0.06959,4114,62323.3123.47742,82217,82159,47411,5004,92951,8008,54539,173900
2023-02-21TPXT22.9023.56522.7523.450.501,147,9455,22323.3823.45837,03918,70035,34716,0003,050107,69913,90059,2151,000
2023-02-17TPXT23.1423.1922.5722.95-0.391,099,6194,60522.8623.06736,01490,01242,5747,7003,25064,14610,70064,80049,0893,600
2023-02-16TPXT23.3623.5423.1923.34-0.10721,1153,79623.2423.41480,9963,40032,48112,4003,93971,1434,54424,20070,237700
2023-02-15TPXT24.3224.4623.1323.44-1.07998,5474,27723.3323.54681,49511,42261,9301,6007,67558,5344,66174,70064,4153,300
2023-02-14TPXT23.8224.6123.74524.510.21921,9024,75124.4624.53761,67421,10031,01611,4005,03037,5156,50024,606900200
2023-02-13TPXT24.0524.4223.7824.300.32647,3474,18524.2124.40483,64111,00148,0603,3002,91545,2646,60035,4501,000500
2023-02-10TPXT24.1024.2923.5723.980.06402,3863,13123.9124.10268,65524,19529,24014,8004,35532,57610,6009,371200
2023-02-09TPXT23.8024.3623.8023.920.14441,0333,58623.9124.01294,5238,40024,1557,3004,78535,40012,46723,1122,900
2023-02-08TPXT24.1024.1323.6823.78-0.14573,5272,93123.7023.86269,7618,50024,2339,8002,805220,0822,30025,364
2023-02-07TPXT22.9724.2822.8723.921.08888,9226,04423.6623.99579,21914,90035,59720,40065,23954,72111,39466,2222,9004,100
2023-02-06TPXT23.0723.1122.8322.84-0.18586,1613,66622.8022.94400,34010,30539,71017,1009,64741,94812,10033,1142,000
2023-02-03TPXT22.4923.0322.4723.020.72856,5544,01023.0223.04622,93611,30044,98316,1008,30060,5177,90050,006900
2023-02-02TPXT22.7022.7321.9622.30-0.46685,3583,45422.1922.41454,6453,60129,28314,4007,09339,5503,71088,0031,800
2023-02-01TPXT22.7322.9422.5322.760.11964,7595,11422.6522.87586,3759,80154,4079,7001,88539,2009,625104,6092,800
2023-01-31TPXT22.7322.8922.5122.65-0.11909,7464,58722.5722.74454,7784,10058,1409,3005,37484,7243,37046,400185,050800
2023-01-30TPXT22.9023.2022.7622.76-0.37998,0433,81822.7522.92614,1919,02331,69611,9009,97637,5008,116247,10015,8342,600
2023-01-27TPXT23.0023.2522.8523.130.11750,2033,81723.0523.22358,03436,19852,84916,5005,41937,6834,70019,500153,4004,200
2023-01-26TPXT23.2023.3722.6523.020.05900,7713,86722.9423.14414,61686,98656,25610,8007,069159,95014,400109,6514,800
2023-01-25TPXT22.9023.2822.8322.97-0.10614,1883,32722.9223.10338,04638,59031,2157,2004,64931,5804,96564,60064,721600
2023-01-24TPXT23.0123.27522.7323.070.01359,7202,46923.0023.10254,77825,30017,6445,9001,84425,0592,80016,256
2023-01-23TPXT23.0023.0922.7423.060.17641,3033,95022.9723.10419,76548,70034,83723,00011,82540,95012,10030,1865,100
2023-01-20TPXT22.3722.9122.2022.890.55682,0184,69622.7522.92416,86547,90031,91117,70010,05840,92912,76466,5582,700
2023-01-19TPXT22.0322.5321.9022.340.17642,4894,28322.2522.43442,91020,60042,28710,4006,01732,02010,58744,7951,000
2023-01-18TPXT22.0022.6121.9922.170.28935,6895,74422.1122.29608,35923,80028,50512,8008,82637,30018,900126,8442,9001,000
2023-01-17TPXT21.7522.1021.5821.890.14599,8693,84821.8521.90383,23454,70023,68415,1003,31036,20017,60050,2472,400
2023-01-16TPXT21.4221.7721.4021.750.28266,5321,61721.6921.75209,4922,20015,59913,4001,78610,3002,6008,093
2023-01-13TPXT21.3621.6021.1621.470.08808,0824,97221.4121.55518,04617,93750,47316,60012,83342,47514,89073,1841,9005,500
2023-01-12TPXT20.5321.7320.5121.391.041,187,5267,19021.3021.40835,49152,735121,42118,5005,79175,66725,90032,7924,500600
2023-01-11TPXT20.3020.4419.9020.350.17903,5854,52120.3220.40641,16020,51556,15126,10018,81071,70012,11345,7383,500200
2023-01-10TPXT20.4920.6519.7720.18-0.21748,9463,79020.1320.22564,37918,60034,22712,90024,39023,90012,10031,0871,5005,700
2023-01-09TPXT20.3720.8720.3120.390.29927,7064,21620.3520.50771,84316,00040,53210,30027,68526,6202,97224,9391,400106
2023-01-06TPXT19.5920.3019.3920.100.681,153,4935,13019.9120.14883,00834,50156,17413,70022,55666,21911,40238,9273001,200
2023-01-05TPXT19.5519.7219.2619.42-0.11570,5354,08219.3619.52421,40616,77933,29619,0004,38231,5607,85026,2771,100480
2023-01-04TPXT19.2720.0119.2719.530.14919,9914,42919.4419.59690,75617,75546,94819,3004,05192,80012,78021,8812,300100
2023-01-03TPXT20.0020.2819.3619.39-0.76832,2494,55219.3819.51587,40531,04353,42726,4006,26155,88610,00031,5582,700340