Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:54:26 EDT Mon 30 Jun 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-06-30TTI000026,733.0026,857.1126,660.4926,857.11164.79255,382,7351,62026,756.1926,913.11
2025-06-27TTI000026,703.7126,806.6226,573.9526,692.32-59.63309,773,4261,64226,582.6126,751.71
2025-06-26TTI000026,575.5526,751.9526,552.1826,751.95185.63245,526,3841,64226,653.5326,805.53
2025-06-25TTI000026,713.1926,713.1926,546.7126,566.32-152.30237,801,3101,64226,481.2126,653.68
2025-06-24TTI000026,610.8226,780.1926,565.7626,718.62109.26276,580,4181,64226,611.8726,796.68
2025-06-23TTI000026,484.5426,679.5026,484.5426,609.36111.79308,416,4281,64226,504.5026,684.26
2025-06-20TTI000026,603.3126,664.9626,450.5626,497.57-8.43503,992,6531,64226,417.5526,573.92
2025-06-19TTI000026,520.8626,527.3926,442.5726,506.00-53.8587,509,4781,64226,454.4326,595.33
2025-06-18TTI000026,555.4526,639.0126,538.6126,559.8518.46246,676,4491,64226,346.7926,635.24
2025-06-17TTI000026,554.5626,592.2726,463.2326,541.39-27.22266,053,6711,64226,432.2526,620.96
2025-06-16TTI000026,535.7626,681.7426,533.3026,568.6164.26336,369,3001,64226,494.0326,659.34
2025-06-13TTI000026,555.5626,597.5526,458.4326,504.35-111.40344,872,9731,64226,437.0526,607.74
2025-06-12TTI000026,516.3426,615.7526,466.5226,615.7591.59258,764,8771,64226,537.3126,665.04
2025-06-11TTI000026,471.4226,586.7626,466.6126,524.1697.85282,010,6941,64226,391.2926,611.77
2025-06-10TTI000026,391.5626,476.7326,348.9926,426.3150.51282,387,8591,64226,229.7426,496.86
2025-06-09TTI000026,410.9826,464.4626,327.6826,375.80-53.33297,189,9171,64226,306.4126,457.93
2025-06-06TTI000026,432.1926,519.6126,389.8626,429.1386.84260,528,0841,64326,325.1126,526.00
2025-06-05TTI000026,369.2626,425.7226,317.0326,342.2913.29269,779,6441,64226,261.3726,442.34
2025-06-04TTI000026,438.5626,451.1126,279.6626,329.00-97.64236,078,7221,64226,269.3326,414.45
2025-06-03TTI000026,376.5226,463.9126,305.1426,426.6437.68274,196,0051,64226,355.1326,500.41
2025-06-02TTI000026,184.4426,417.5226,166.6426,388.96213.91309,638,2851,64226,301.8626,464.75
2025-05-30TTI000026,176.1326,198.7926,024.3726,175.05-35.51466,986,4591,64226,037.2026,269.81
2025-05-29TTI000026,325.6026,385.4326,163.3526,210.56-72.89222,482,4441,64226,117.6726,307.14
2025-05-28TTI000026,278.8926,336.3426,239.8226,283.4514.45252,953,3401,64226,198.8026,383.08
2025-05-27TTI000026,067.6626,300.7026,067.6626,269.00195.87289,380,1401,64226,170.9026,367.20
2025-05-26TTI000025,942.7426,123.2325,942.7426,073.13193.18115,936,9671,64226,009.1326,172.84
2025-05-23TTI000025,784.6325,926.7625,724.7025,879.9525.94210,950,2971,64125,761.8725,978.53
2025-05-22TTI000025,856.4225,943.4925,764.8025,854.0114.84250,168,4411,64225,791.7125,979.17
2025-05-21TTI000026,013.2626,013.2625,779.2225,839.17-216.46260,043,3901,64225,767.2825,954.92
2025-05-20TTI000025,950.7026,117.1325,950.7026,055.6383.70279,199,2371,64225,973.5526,133.77
2025-05-16TTI000025,877.9525,992.8925,834.0125,971.9374.45253,501,9331,64225,813.3526,043.43
2025-05-15TTI000025,684.5425,898.0625,671.9925,897.48205.03273,126,4221,64225,805.6625,950.23
2025-05-14TTI000025,606.3025,706.2225,547.9825,692.4575.59239,029,3281,64225,602.0125,767.93
2025-05-13TTI000025,578.4025,699.1925,578.4025,616.8684.68264,169,4441,64225,541.2225,715.26
2025-05-12TTI000025,444.7225,730.9925,444.7225,532.18174.44395,734,5661,64225,441.7625,636.40
2025-05-09TTI000025,317.1425,423.0425,225.0425,357.74103.68272,247,2751,64225,260.8725,465.43
2025-05-08TTI000025,143.2625,376.2225,143.2625,254.0692.88296,047,7491,64225,143.3525,367.42
2025-05-07TTI000024,978.9325,162.3924,971.9325,161.18186.46272,414,4081,64224,991.7825,243.59
2025-05-06TTI000024,941.2825,025.0924,865.4924,974.7221.20259,503,8461,64224,876.8825,058.23
2025-05-05TTI000024,992.4425,065.6424,903.5624,953.52-77.99206,754,2841,64224,882.9625,048.12
2025-05-02TTI000024,929.6425,032.7424,861.4825,031.51235.96208,379,0291,64224,940.1825,089.19
2025-05-01TTI000024,854.3424,961.7724,750.1924,795.55-46.13213,319,0301,64224,711.1124,913.10
2025-04-30TTI000024,749.3324,843.5624,503.5524,841.68-32.80271,264,2421,64224,659.8724,941.56
2025-04-29TTI000024,766.3824,909.9524,743.7024,874.4875.89199,905,2161,64224,781.7324,949.48
2025-04-28TTI000024,701.7124,845.5424,701.7124,798.5988.08224,287,1891,64224,709.1924,894.44
2025-04-25TTI000024,669.6524,718.9724,602.2424,710.51-17.02214,234,3141,64224,611.6224,790.76
2025-04-24TTI000024,492.6724,727.5324,464.5524,727.53254.85224,419,2221,64224,625.1724,815.06
2025-04-23TTI000024,433.2724,671.7024,433.2724,472.68166.70238,730,6081,64224,397.6724,578.09
2025-04-22TTI000024,115.3024,404.6624,115.3024,305.98297.12250,029,4611,64224,204.4524,407.70
2025-04-21TTI000024,170.2824,173.2623,820.4924,008.86-183.95205,181,7871,64223,884.8524,109.18
2025-04-17TTI000024,118.1424,307.0024,058.2724,192.8186.02251,010,2491,64224,051.6524,289.44
2025-04-16TTI000024,061.9124,227.4323,905.1224,106.7938.86262,243,6651,64223,980.3524,219.12
2025-04-15TTI000023,888.0824,105.0523,888.0824,067.93201.40246,121,6351,64223,932.7324,136.87
2025-04-14TTI000023,710.1123,949.5623,668.2323,866.53278.73265,948,1051,64223,775.2423,983.63
2025-04-11TTI000023,049.8223,644.9623,038.6523,587.80572.93298,060,7391,64223,467.0623,685.99
2025-04-10TTI000023,596.8623,596.8622,703.4323,014.87-712.16320,205,2081,64222,908.0423,171.96
2025-04-09TTI000022,440.5623,805.4622,228.0023,727.031,220.13435,947,9021,64223,559.4523,821.58
2025-04-08TTI000023,159.5923,393.8022,313.9922,506.90-352.56386,919,3191,64222,395.7922,697.85
2025-04-07TTI000022,959.4123,477.8222,227.7422,859.46-334.01439,793,2501,64222,756.4723,004.15
2025-04-04TTI000024,118.2324,118.2322,988.2923,193.47-1,142.30473,362,5051,64223,119.5623,412.25
2025-04-03TTI000024,844.6024,844.6024,313.1224,335.77-971.41340,850,8011,64224,260.6024,521.89
2025-04-02TTI000024,941.3525,307.1824,812.5925,307.18273.90219,965,2261,64225,082.3425,355.85
2025-04-01TTI000024,909.5825,072.3624,735.4725,033.28115.78230,398,2751,64224,887.3225,120.14
2025-03-31TTI000024,650.1024,997.2124,534.3524,917.50158.35278,912,4271,64224,812.1625,032.45