19:59:43 EDT Fri 18 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
2025-07-18TPXT14.5214.7414.3914.690.34786,0394,18814.6514.70495,61481,02449,95717,9006,11276,87410,43330,96210,100766
2025-07-17TPXT14.2614.4014.2114.350.07466,5173,16914.3014.40280,50142,97330,58817,4213,88739,50011,95320,8897,200292
2025-07-16TPXT14.3614.4414.1514.28675,2843,36114.2514.38434,48173,57522,70524,1038,50252,70010,98924,63912,200499
2025-07-15TPXT14.5914.5914.2514.28-0.22811,8414,56814.2514.41465,56475,78275,92622,90011,267100,18820,94319,26912,400616
2025-07-14TPXT14.5514.6414.3714.50-0.09525,6803,12314.4814.56341,27229,39541,83416,8008,92157,0004,70811,3069,200341
2025-07-11TPXT14.4014.6414.2914.590.25706,9864,16114.5514.60474,71440,22635,14415,71810,97256,39320,67428,17214,600465
2025-07-10TPXT14.3214.3914.11514.340.03750,0132,81614.2914.37582,48433,28230,58019,8182,93130,1239,80026,5356,600149
2025-07-09TPXT14.3014.4414.1214.310.01685,9353,91914.2514.35450,72343,10229,20931,5443,65345,70025,70535,8774,500419
2025-07-08TPXT14.1814.4314.0814.300.071,319,5475,48814.2214.34731,949293,51448,70115,24711,62772,50023,44664,96816,700903
2025-07-07TPXT14.4014.4414.0314.23-0.151,245,8786,32414.1914.28748,56273,07345,28817,5245,243116,44834,18994,47811,000446
2025-07-04TPXT14.1814.4514.1114.380.16299,0911,65314.3014.42170,50117,00318,1247,1001,66630,1004,70028,4715,600293
2025-07-03TPXT14.2814.4414.1314.22-0.05382,4082,79214.2014.28263,91027,70010,33915,7911,27629,4003,30020,2286,100310
2025-07-02TPXT13.9314.2813.7914.270.361,383,2155,56214.1914.291,068,12267,02230,88015,2272,56682,21837,20049,7327,500597
2025-06-30TPXT14.0114.0913.9013.91-0.16727,5385,48513.9013.98402,19340,90217,74819,3005,188150,20033,42523,7089,000288
2025-06-27TPXT14.1814.2013.9314.07-0.02677,0343,80714.0214.11395,62646,85242,80219,4844,763108,00418,84120,5058,700122
2025-06-26TPXT14.0914.2313.9414.090.032,338,7855,41514.0514.15457,08557,64026,43848,9408,1421,122,00028,439337,38911,800571
2025-06-25TPXT14.4114.45514.0514.06-0.34815,1574,36114.0514.19545,23460,64617,98126,2315,62663,10012,50154,48813,500393
2025-06-24TPXT14.1814.8214.1714.40-0.041,621,7684,02114.3814.451,153,89055,25333,35117,2325,948210,60114,30089,34411,700318
2025-06-23TPXT15.2315.4014.4214.44-0.831,216,1195,24614.4214.45809,99765,45849,16323,7249,55158,40019,34090,11714,900442
2025-06-20TPXT15.3215.3215.0115.270.021,918,9816,99015.2015.291,107,09677,21576,25420,8006,913136,80025,088397,55118,000781
2025-06-19TPXT15.1215.3515.1215.250.24480,3762,25815.1815.29244,17753,20032,89820,6003,41640,92331,52222,35017,000999
2025-06-18TPXT15.1815.41515.0115.01-0.25667,4183,64815.0015.08426,27336,19233,4658,8921,42191,8458,30016,20519,200183
2025-06-17TPXT15.0715.3114.9315.260.291,462,8545,66115.2115.301,051,03190,52857,35023,5008,96981,18235,50054,04720,600567
2025-06-16TPXT15.5415.6414.9614.97-0.681,431,1165,38414.9415.21983,76263,55652,63037,30011,263152,70021,64152,68425,300848
2025-06-13TPXT15.4515.8615.4015.650.622,172,2239,08115.5615.681,221,595171,955120,22844,18518,907234,32046,900176,34832,300353
2025-06-12TPXT14.7015.1714.7015.03-0.161,301,1804,28214.9515.10911,60797,82462,57316,4227,45778,56916,33162,49313,3001,367
2025-06-11TPXT14.6915.2114.6815.190.581,533,8206,16215.1515.221,043,727111,20038,13235,34114,307123,95031,20064,25918,900539
2025-06-10TPXT14.3614.7314.3614.610.221,303,3794,45014.5814.63845,42677,88235,52221,31610,08593,90029,64078,35322,600206
2025-06-09TPXT14.6914.7514.0014.39-0.451,484,7346,83414.3514.41812,806115,64192,40435,63716,103137,22027,856156,29316,000674
2025-06-06TPXT14.7514.9614.7114.840.192,422,3797,69114.8214.861,558,739145,305112,10136,46119,083131,81079,55097,51337,700337
2025-06-05TPXT14.5014.6814.3514.650.311,524,4996,63014.5214.681,008,605123,73265,55111,6139,806117,10023,50192,78519,000180
2025-06-04TPXT14.3114.5814.2014.340.151,218,0204,49614.2714.381,129,91654,8985,3041,1002014,1001,0007,2632,80049
2025-06-03TPXT13.8814.2713.8714.190.42923,0525,28814.1614.24567,82168,50035,68515,62413,63576,50019,86071,92217,600338
2025-06-02TPXT13.8413.8813.6213.770.201,298,9323,76413.7713.801,066,80646,95329,77214,09811,77452,40014,76332,98210,50081
2025-05-30TPXT13.5713.7013.4913.57-0.061,011,0105,14413.5013.64603,58676,66439,44617,07810,30584,50016,700102,23213,400116
2025-05-29TPXT13.6913.8113.6013.63934,0033,15513.6013.69716,54950,36019,52211,5176,25757,1007,53444,0816,700512
2025-05-28TPXT13.5313.7013.5013.630.111,152,4354,67213.5613.68761,74587,90032,16129,26415,10755,00015,90086,2638,400460
2025-05-27TPXT13.3113.5913.2713.520.181,039,1394,82713.4913.58681,18277,71861,56320,41727,86390,60018,29331,87611,000261
2025-05-26TPXT13.0313.4213.0313.340.34361,2712,14513.3113.40219,65433,26022,6407,6002,22430,10017,10010,6286,900537
2025-05-23TPXT12.6413.0312.6413.000.26544,8313,01112.9313.03372,54530,20028,4658,2282,64450,6748,75629,7794,500129
2025-05-22TPXT12.7412.8612.5612.74-0.05672,4343,71612.6712.80429,95428,27425,72814,4337,05574,60024,65047,8505,700264
2025-05-21TPXT12.8912.9912.7512.79-0.171,050,7084,98712.7512.83716,26351,76837,34213,3333,45690,90730,59567,1883,300178
2025-05-20TPXT12.8212.9812.7712.960.171,012,0754,41612.9412.98729,60752,94333,11416,5277,92587,76021,95136,0901,400346
2025-05-16TPXT12.6112.8412.5612.790.24720,9533,35112.7812.80466,80348,40038,39613,5475,74669,44512,50047,1081,600360
2025-05-15TPXT12.6212.6512.1712.55-0.25821,1933,67112.5012.58570,33443,84235,48116,31714,53961,80012,16146,0891,200516
2025-05-14TPXT12.8212.8612.6512.800.031,199,9316,56212.7012.86739,216119,30145,05458,69812,507117,49422,80946,4721,000368
2025-05-13TPXT12.3212.7912.1412.770.64773,5434,18212.7012.79491,07571,22229,32923,9055,23784,60011,10031,6931,900205
2025-05-12TPXT12.6012.6012.0812.130.151,312,7866,76812.0612.16689,14094,469100,03234,30044,278224,06456,47840,9041,000274
2025-05-09TPXT11.6212.0511.5111.980.611,547,4377,71511.8712.00911,654107,15292,12621,6526,081158,28324,500166,7501,9001,380
2025-05-08TPXT11.0111.4510.9011.370.811,174,0936,68311.3611.44678,02678,426124,05231,00219,73599,50017,60080,8051,400157
2025-05-07TPXT10.8410.8910.4510.56-0.221,098,2745,99910.5210.57597,42577,70243,61014,38933,711120,30811,951125,9001,100748
2025-05-06TPXT10.7810.9910.6910.780.06913,7783,56010.7510.84575,50966,40230,84814,1004,89267,2453,00085,926600367
2025-05-05TPXT10.8110.8810.6710.72-0.23659,3653,98710.7010.77393,87142,08153,19913,9146,89576,10015,00034,9027001,331
2025-05-02TPXT11.1311.1310.8610.95-0.06987,1154,66710.9011.02447,751292,24470,54911,07613,10472,63714,90041,2545001,032
2025-05-01TPXT11.1011.2910.9911.01-0.09748,9394,35710.9911.15400,02088,03158,45219,5694,31683,20022,60045,873300561
2025-04-30TPXT11.5011.5011.0411.10-0.41661,8333,83111.0511.24377,00273,57532,96811,5004,83361,88811,37346,341225
2025-04-29TPXT11.6311.6711.4611.51-0.28339,1812,05011.5011.59226,67020,17827,0196,3613,57516,2003,60022,945100284
2025-04-28TPXT11.7711.8911.6811.790.15266,2811,80111.7011.83169,61813,08713,6415,7003,27031,3002,54515,637173
2025-04-25TPXT11.6111.7611.5611.640.03702,9561,85111.5811.70586,66422,44233,6367,1127,31627,5004,6859,11859
2025-04-24TPXT11.5911.6511.4411.610.08840,8253,26211.5311.64543,09158,67930,79111,7048,44652,90019,29173,388100611
2025-04-23TPXT11.7411.7611.4011.53-0.04589,9953,45311.5011.60332,63553,17241,2397,4534,08755,30021,29051,040724
2025-04-22TPXT11.5411.7811.5011.570.19557,0562,80311.5411.64409,09529,12136,1009,3125,87332,3876,84519,666130
2025-04-21TPXT11.5811.6411.2611.38-0.27548,5033,07411.3611.48287,10949,17675,45326,66627,38044,10015,70014,0991,626