17:26:42 EST Mon 04 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
2024-03-04TPXT21.1421.4020.5720.860.362,243,68211,47520.8120.871,613,331118,613133,93436,40010,539167,61916,68995,0431,000
2024-03-01TPXT22.4922.4920.2120.50-1.404,594,52820,28420.5020.752,673,636349,456300,22662,90020,440306,63833,90813,200557,3192,000408
2024-02-29TPXT21.9522.3521.7821.900.011,065,4314,51421.8521.97797,70537,91252,38416,7003,60183,33510,62449,0002,000210
2024-02-28TPXT21.9921.9921.6521.890.08849,2163,70321.8822.00554,75445,20035,87114,0005,63644,38612,50177,0811,400525
2024-02-27TPXT21.5721.8621.4721.810.24708,8002,57521.7521.85456,95834,82615,86610,4003,28826,00910,60050,941200100
2024-02-26TPXT21.5422.0021.3821.570.03557,6742,44321.5021.71402,16521,75730,5659,2003,00428,7219,46344,879900370
2024-02-23TPXT21.1821.5820.8921.540.391,372,3873,70721.2021.641,104,53738,16053,44126,3006,43541,7007,14575,2381,600400
2024-02-22TPXT21.3921.6521.1421.15-0.231,719,6465,94821.1221.34807,40844,56678,36827,200417,76771,60028,41420,200181,8493,300430
2024-02-21TPXT21.1921.52521.1121.380.19983,7285,18021.3521.44639,28778,03453,35211,9091,56051,84515,97191,069200390
2024-02-20TPXT20.9521.8320.9521.190.361,401,7813,56821.1121.211,196,45957,41638,99016,0003,28633,6776,51439,117700463
2024-02-16TPXT20.7020.8820.4120.830.10886,5004,40120.7120.90586,73063,72560,46720,3002,25046,30014,00155,182700759
2024-02-15TPXT20.3520.8520.3520.730.17725,3074,23320.7020.73404,19974,20651,35831,9081,91431,42712,45375,306700100
2024-02-14TPXT20.5020.7920.3820.560.161,062,9395,62020.5220.61684,862123,48966,88435,9003,97354,30014,80054,6491,300324
2024-02-13TPXT21.9121.9720.20520.40-1.612,120,1249,22320.3520.591,265,980205,652106,58621,8147,809177,20044,224124,2101,9002,368
2024-02-12TPXT21.9822.0921.9222.01-0.01504,8562,06721.9822.11369,51030,38628,5367,30075816,3913,55623,910
2024-02-09TPXT21.8522.0821.8522.020.171,166,9614,42822.0022.06377,77573,64972,07822,3003,542110,6007,96952,200298,722500300
2024-02-08TPXT21.7622.0321.7621.850.10800,0244,68421.8021.93392,08760,94972,69818,6162,96379,8009,65297,49480024
2024-02-07TPXT21.7522.0221.6621.75-0.20663,9053,70221.7021.83367,16928,20162,33312,4531,674124,8464,77443,0271,400
2024-02-06TPXT22.0122.1121.8421.95-0.02611,6374,04621.8621.98367,67661,95247,54820,2001,26733,50013,62736,426200535
2024-02-05TPXT22.1222.2921.6721.97-0.15543,7323,92121.9522.06326,63127,81164,60118,3002,84244,55510,86726,891
2024-02-02TPXT21.8722.2621.8722.120.13352,3422,67822.0522.21213,00120,31533,21614,0141,17929,2003,50027,792300117
2024-02-01TPXT22.4422.5921.9421.99-0.27679,9864,15721.9522.09350,281161,20046,53912,3002,46944,6236,50238,94710020
2024-01-31TPXT23.0123.0621.8922.26-0.751,041,9944,86922.1322.33663,71696,30053,85115,5653,00063,27020,50974,87060052
2024-01-30TPXT22.8523.0622.6523.010.05495,3522,55222.8423.12321,15227,67731,93320,9612,85025,80012,00125,00014,5161,300755
2024-01-29TPXT23.0023.2122.8522.96-0.16289,8972,07422.9123.07199,30015,98516,84815,4401,79516,2003,90212,984300200
2024-01-26TPXT23.0023.29522.8723.120.16367,7122,52722.9223.14206,33724,39522,26914,5112,22133,4002,80446,745200100
2024-01-25TPXT22.6823.1522.6122.960.45657,2553,62222.8223.04378,13525,65040,63611,3362,56270,32221,95715,80067,215400
2024-01-24TPXT22.8622.9222.2522.51-0.20447,7852,91822.3922.53262,05441,47026,8936,4092,80326,80010,23234,654400300
2024-01-23TPXT22.4922.9022.4922.710.28389,7692,85022.6322.78249,38027,89930,31616,0152,19020,8005,75328,639500200
2024-01-22TPXT21.9922.5121.7822.430.56549,7782,83222.3522.52422,74328,87917,9889,4215,77421,4003,75326,228300373
2024-01-19TPXT22.2022.3821.7421.83-0.28710,5344,34421.7622.01444,89630,38288,89216,0176,40737,9075,34958,6061,000872
2024-01-18TPXT22.4922.9822.1022.11-0.091,022,0996,90422.0822.21572,49486,91170,77233,6307,929124,42024,71775,9001,600436
2024-01-17TPXT21.4922.3021.4022.200.511,958,2717,45922.1522.311,099,83461,206116,96151,44710,655460,00012,246120,3765,600
2024-01-16TPXT24.5024.7321.6421.69-4.043,170,67914,78721.6722.002,023,337127,253261,97947,36920,611141,90035,64318,000291,2672,700
2024-01-15TPXT25.5225.7825.2525.730.26144,0861,07425.6525.8587,2423,80014,51911,1221,80116,7002,7114,395800
2024-01-12TPXT24.9525.51524.5225.470.89516,7682,47625.2325.51272,151152,27734,37711,2282,80016,4007,16515,078200
2024-01-11TPXT24.2124.6924.0824.580.60461,3442,89024.4624.70282,23519,71442,70114,9642,75880,1008,0177,355700
2024-01-10TPXT24.5024.7423.9123.98-0.52733,9261,81523.9524.25648,89723,78022,9785,9843,41518,0002,9015,254100
2024-01-09TPXT24.7024.7524.3224.50-0.14238,4251,88124.4124.58164,38913,72714,98310,0241,53217,6002,65610,148
2024-01-08TPXT24.5724.7524.4024.64-0.30360,6611,78824.5624.70280,27815,41416,4736,4252,23615,3004,12613,2121,200
2024-01-05TPXT25.3425.3424.8424.94-0.22304,8641,87724.8424.98201,71424,58020,3835,5002,16325,8001,81110,6705,400
2024-01-04TPXT25.6825.7224.9825.16-0.23244,4691,63925.0825.30169,50314,84013,0045,3421,96811,7402,90419,900100
2024-01-03TPXT25.1825.6025.1825.390.14813,4371,98925.3025.50192,66425,63087,7866,8782,796344,9805,120127,4072,800
2024-01-02TPXT25.2625.3024.9425.250.30423,6782,13125.1625.39315,84719,34118,0465,7801,78916,0005,40726,6262,700
2023-12-29TPXT25.0525.1724.9224.95-0.04268,5121,48624.9225.04175,88912,32613,8004,4001,30511,4002,40314,5341,300
2023-12-28TPXT25.3625.4024.9724.99-0.40217,1461,12824.9025.10151,8218,4465,0764,5088935,9002,4006,660200
2023-12-27TPXT25.4125.7625.3725.39-0.01268,5331,66825.3225.53214,6279,99013,9014,9002,2789,2583,9017,451
2023-12-22TPXT25.4125.7825.3125.400.02594,1332,00425.2825.48525,8168,11714,1676,4632,26120,9201,90012,752500
2023-12-21TPXT25.2525.4124.9725.380.25499,7672,26225.2025.50401,61817,72617,5247,2001,81720,6846,90221,031600
2023-12-20TPXT24.5625.3624.5625.130.56816,3424,00325.0225.22589,10647,90067,9337,8002,78327,0008,42244,5681,300
2023-12-19TPXT24.0024.6523.9024.570.59832,9112,96224.3524.65645,70419,50143,17611,4004,78329,4006,41562,915900
2023-12-18TPXT24.2624.45523.8223.98-0.08710,2182,10223.9724.00537,90312,81536,39312,7003,14913,0485,1028,60072,981500
2023-12-15TPXT24.3624.3623.8024.06-0.30685,3323,37923.9824.22439,50034,96436,4297,8002,60336,75212,2108,70075,411800
2023-12-14TPXT24.6524.7824.3324.36-0.20499,6652,33024.3324.48372,90925,57531,40914,2003,34611,2006,40028,2631,800
2023-12-13TPXT24.5125.1024.3524.560.06572,2763,51124.4524.60319,58536,35775,96619,1002,44428,00022,28350,1743,400
2023-12-12TPXT24.1924.7324.1924.50-0.34644,2084,06024.4524.59363,02045,20874,07118,9002,75431,7009,90179,6581,300
2023-12-11TPXT25.5325.5324.6924.84-0.68482,3582,50024.8024.97357,59324,13243,5927,2002,34219,77610,40113,094900
2023-12-08TPXT25.6025.8725.3525.520.13495,9093,00225.4825.62262,190101,00331,2654,6001,72034,5562,49029,6531,000
2023-12-07TPXT25.6225.9025.3625.39-0.08623,8013,57625.3125.52410,93319,23952,72521,2002,73941,1005,55254,085700
2023-12-06TPXT26.0426.2525.4525.47-0.80572,6184,26425.3325.60350,67719,00064,40316,5004,72858,7007,21138,1511,700
2023-12-05TPXT26.4426.7826.1426.27-0.06580,9073,65226.1626.37313,27137,60053,91518,0003,88739,10011,30856,6162,600