06:04:58 EDT Thu 28 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
2024-03-27TTOY34.6234.9634.5034.640.28181,8011,38934.5334.78108,5142,60038,7583,7001,12110,50070111,692
2024-03-26TTOY34.0834.8233.8534.360.51262,9441,15434.2734.51181,2564,30010,9571,50084957,7007012,393100
2024-03-25TTOY34.2634.2633.7933.85-0.19168,8811,05133.6733.99119,2203,30021,3741,0001,13714,8001,2013,901200
2024-03-22TTOY33.9034.1033.6634.04-0.14127,90785933.9234.1569,2392,1008,37890455510,69621,00310,797
2024-03-21TTOY34.3934.3933.7334.180.16375,43088634.0034.28318,5882,80020,9332,10021411,38460115,065
2024-03-20TTOY34.3034.5233.7634.020.12146,88386933.8934.1265,75019,49118,87525,3003775,0005746,909
2024-03-19TTOY32.8034.0832.7533.900.95581,7981,11833.4433.98108,1934,98513,929404,45135310,89330121,191
2024-03-18TTOY33.0033.5432.8632.95-0.25106,89871232.8433.2462,6012,70011,8866001496,8002014,963
2024-03-15TTOY33.1133.9933.0333.20-0.31286,0151,26633.0533.51104,1258,96726,16074,88031737,80060120,198
2024-03-14TTOY33.0033.6133.0033.510.39138,81393833.3433.5794,3742,54213,12550062512,5009027,923200
2024-03-13TTOY32.4733.2732.4733.120.34103,15473633.0133.2871,2111,8648,7632,3005596,5001,1276,074
2024-03-12TTOY32.6433.0032.4832.780.09179,82055632.6732.9247,7543,0162,810263,200302104,407
2024-03-11TTOY32.5532.7832.2932.690.43206,36670432.5032.78127,2274,3006,8931,2002257,4001,40154,038100
2024-03-08TTOY32.0832.5032.0332.260.18481,0731,34232.1332.30149,97023,23819,6379,0006,81046,5009,210178,304100
2024-03-07TTOY32.7332.8232.0832.08-0.33166,3611,15931.9532.2857,9956,40013,8105,50096213,0641,36751,693100
2024-03-06TTOY32.0132.7031.8532.410.24342,4971,33032.3232.61110,8757,00028,6168,2001,274138,1932,30240,900
2024-03-05TTOY31.8432.3131.4332.170.28310,6281,63832.1532.30132,57324,62621,1226,20045,97823,5003,40133,520
2024-03-04TTOY32.2232.4531.4531.89-0.57169,8811,28931.8432.1288,75413,10015,0543,80062615,9032,18521,482100
2024-03-01TTOY32.5533.4932.3732.460.15500,3011,50532.3332.87255,7927,33926,1074,900823117,4003,40020,70055,037
2024-02-29TTOY33.9634.0332.3132.31-1.251,075,6562,71132.2033.12709,66851,69940,1256,2001,27545,5324,00388,300109,428100
2024-02-28TTOY33.7833.7833.3233.56-0.22151,3431,06833.4633.7380,3917,00014,5635,00544715,09368720,890
2024-02-27TTOY33.5434.2033.4233.780.20125,05474033.6133.9388,1337,3009,7873,3007733,30040210,475200
2024-02-26TTOY34.0934.2333.5433.58-0.2877,31059333.5433.7546,9412,4719,5342,1006583,90050110,077100
2024-02-23TTOY34.3834.4133.6133.86-0.25116,15160833.6933.9661,25915,65615,4967005834,4001,85813,777100
2024-02-22TTOY34.7934.7933.8334.11-0.2392,09893634.0134.2556,1116,3008,6607003168,3891,5014,794200
2024-02-21TTOY34.8334.8334.1934.34-0.02102,34770934.2234.4755,4714,20010,6111,8002275,1791,00115,267
2024-02-20TTOY34.9535.0034.1034.36-0.64182,34090834.2434.50120,4074,70017,0335,3006196,60093321,863
2024-02-16TTOY34.4035.4934.2635.000.10181,6581,16234.8135.0577,74210,81517,3558,3003373,6001,10056,683
2024-02-15TTOY34.3734.9333.7634.900.12341,7841,20234.7434.9990,70616,50015,5283,3002298,5002,328196,520
2024-02-14TTOY33.8834.8533.2634.780.57311,4421,70134.6334.90155,09723,39322,5545,90057724,3422,70162,309
2024-02-13TTOY34.5034.6533.7034.21-1.29141,35869534.0334.3746,17311,7009,4602,00017625,4001,29239,054
2024-02-12TTOY34.3735.6034.3435.500.65212,70476135.3635.6490,60921,77712,5921,7001289,70068352,315
2024-02-09TTOY34.8935.2534.5934.85-0.2249,34039434.6234.9525,7242,2003,5107001472,5001,00211,511100
2024-02-08TTOY35.2535.8035.0335.07-0.1765,78047835.0035.3137,0633,2006,0201,5002892,80020110,827
2024-02-07TTOY35.2435.5635.1035.24-0.5133,29332635.0535.4021,0542,2002,934700941,1002014,843
2024-02-06TTOY35.3635.9135.3335.750.3987,71171135.5835.8847,22410,0028,7791,7091676,30841011,588
2024-02-05TTOY35.3035.5834.9035.360.0550,18144135.2635.5526,4114,8003,7912,2001873,3001,1027,398200
2024-02-02TTOY34.9035.3134.9035.31-0.1031,59532135.1135.4318,7523,1954,1267003023001342,502
2024-02-01TTOY35.4035.5834.9835.410.8357,18046835.3035.6033,1505,0657,2112,6002734,0984002,260200
2024-01-31TTOY34.6035.1234.3934.58-0.1789,08165934.5134.7152,7812,7025,20012,0292156,2599027,782500
2024-01-30TTOY34.7134.9334.2234.75-0.32142,51492634.5834.9281,0355,64213,1141,4001288,9003,20022,930100
2024-01-29TTOY35.9336.0335.0735.07-0.8657,13532834.9935.4620,48122,9354,5141,2002401,4004893,434
2024-01-26TTOY35.8436.0135.2135.930.46176,8181,00535.6136.0679,22618,40011,1983,5009410,60070014,20027,416
2024-01-25TTOY35.2935.5034.5035.470.38111,81374735.1635.6246,6774,5008,2393,700425,1001,8409,50014,410
2024-01-24TTOY35.4536.8234.9535.091.59493,2592,74134.9635.25301,73139,90036,2177,20029823,8008,36221,50039,900
2024-01-23TTOY33.1233.6232.6333.50247,0801,62833.3133.67184,8638,09013,0504,10029515,0001,13219,193
2024-01-22TTOY33.0333.5533.0333.500.19126,89287233.3533.53108,4834,3026,1032,3003853,4003741,021
2024-01-19TTOY33.4233.4232.7833.31-0.02123,64186233.2033.3193,0956,9004,4261,8006311,4005452,041
2024-01-18TTOY33.7433.8133.2633.330.0865,39844733.2033.4338,4367,5007,2845,1001232,4821,0001,719
2024-01-17TTOY33.0333.3932.7733.25-0.0477,99353133.0933.4643,92310,0005,6415,700624,8007205,374
2024-01-16TTOY33.5033.7133.0733.29-0.0246,51037133.1233.5626,8977,4003,7472,4102327004003,344
2024-01-15TTOY33.1633.5033.1533.31-0.0217,09317633.3033.509,5001,9001,4203002607301001,904
2024-01-12TTOY33.4233.7333.2533.33-0.4258,53045433.3033.5930,5225,7003,8342,0003702,40054010,308100
2024-01-11TTOY33.8534.3533.4933.75-0.10122,85569933.6333.9265,0001,8007,7572,5007620,01710116,433
2024-01-10TTOY33.3934.2533.3933.850.25110,24356033.7434.0249,6777,20010,6925,9002385,8002,70019,504100
2024-01-09TTOY33.7633.9433.5633.60-0.2471,56742833.4733.8125,1312,7111,671100803,80030018,10015,673
2024-01-08TTOY33.7134.0933.6233.840.1344,69338333.7033.9823,3091,9005,6621,2002464,6001005,061
2024-01-05TTOY33.1133.7633.1133.710.3349,89142533.5233.8024,3992,9872,3987001074,10056211,136
2024-01-04TTOY33.8934.0733.3033.38-0.3956,64841033.2533.6728,6915,4007,7782,4001443,8009005,447200
2024-01-03TTOY34.0134.1633.2633.77-0.4469,18054233.6933.9641,7552,5007,2071,909584,8004018,077
2024-01-02TTOY35.1535.2434.0034.21-0.6555,84339334.1034.5035,8592,5003,9341,8591621,7007347,177
2023-12-29TTOY34.8635.3834.6734.860.1847,17530034.8035.0527,7027,0006,3466002221,8003012,658