08:16:59 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-21TALO1.051.091.041.04153,9763961.031.07109,26713,60012,3002,3009,8374,3002,050322
2020-02-20TALO0.991.050.991.040.05169,6062301.001.05111,58320,0002,5002,50021,0004,0001,8505,773
2020-02-19TALO1.031.050.990.99-0.02210,1041450.991.00135,66934,2003,2006006006002,80032,431
2020-02-18TALO0.961.030.961.020.05211,1422021.011.02145,68810,30019,0006,50020,8293,0001,3104,515
2020-02-14TALO0.970.980.950.970.0250,365430.940.9716,64511,00012,5001,5003,5003,5001,500220
2020-02-13TALO0.930.980.930.970.0431,889470.910.987,3001,5006,5009,0005,4001,500500189
2020-02-12TALO0.950.950.930.93-0.0224,637310.930.9812,3532,0003,5002,5002,5003001,484
2020-02-11TALO0.930.970.930.970.0317,444320.930.987,7734,0003,0005002,000301
2020-02-10TALO0.940.960.930.94-0.0356,173700.930.9531,9683,5008,0005,5003,5005002,1001,105
2020-02-07TALO0.950.970.950.970.0121,163190.950.999,6632,0007,0002,500
2020-02-06TALO0.950.990.950.990.0323,493260.950.9912,8682,5001,5004,5005004001,125
2020-02-05TALO0.980.980.960.96-0.0115,404160.950.966863,0004,0005,0002,500118
2020-02-04TALO0.980.980.950.97-0.0255,447550.950.9724,4503,00012,5008,0005,900500628385
2020-02-03TALO0.991.000.980.9926,575250.991.0014,6954,0006,0001,000500280
2020-01-31TALO0.961.000.960.9825,365400.941.007,5004,0002,5005,5004,500500400465
2020-01-30TALO0.960.980.960.96-0.0232,521280.940.982,0253,00011,0008,5005,5001,2501,146
2020-01-29TALO0.950.980.930.980.0257,905680.940.9834,7236,5004985,0006,5002,5001,600400
2020-01-28TALO1.011.010.950.96-0.06102,4171080.960.9971,1694,8009,7002,00012,5001,650598
2020-01-27TALO1.031.031.001.020.0239,623620.991.0219,8606,50011,900300700200163
2020-01-24TALO0.991.020.981.000.0272,172880.981.0248,0648,0005001,0009,5002,5001,238857
2020-01-23TALO1.001.000.970.97-0.0332,910780.961.0011,3597,3003,8004,2003,6002,025126
2020-01-22TALO1.001.010.991.000.0153,345540.961.0150,0251,5006001,000120
2020-01-21TALO0.991.000.991.000.0110,406210.961.006,2575002,500500115534
2020-01-20TALO0.960.990.960.9949,073320.971.0027,34515,0005005,0001,228
2020-01-17TALO1.001.000.960.990.0152,633750.960.9930,9733,0009,5005,0005001,7591,901
2020-01-16TALO0.970.980.960.9758,757710.951.0029,3006,0008,0009,5003,5001,400709
2020-01-15TALO0.960.980.950.9668,363910.960.9840,8576,0008,5005007,5005008122,280
2020-01-14TALO0.980.980.960.9621,174200.951.0017,5162,00086941
2020-01-13TALO0.990.990.940.970.04200,3421350.950.98152,39613,8003,5002,5001,50023,3003,246
2020-01-10TALO1.001.000.930.93-0.05160,9891780.920.93108,44124,5006,0501,00010,5001,0005,7803,718
2020-01-09TALO0.981.000.980.99-0.0246,461950.981.0029,1606,4002,1001,9006,20050151
2020-01-08TALO0.991.040.991.01-0.01114,9801140.991.0374,88012,10010,6001,50015,800100
2020-01-07TALO0.971.030.971.020.0385,328900.991.0252,68412,0006,0009,9005001,1633,081
2020-01-06TALO1.051.050.980.99-0.0584,2271600.991.0271,5274,1003,3003,1001,700328172
2020-01-03TALO1.051.071.031.050.03156,6171761.031.0592,58919,00025,1007006,60011,800600150
2020-01-02TALO1.031.041.001.01171,4602061.011.02126,70211,20012,6002,5007,2003,8001,3676,091
2019-12-31TALO1.001.031.001.010.0129,701481.011.038,4777,2008,7007003,4001,100124
2019-12-30TALO1.001.050.991.00-0.01225,8374061.001.02178,24418,90012,1004,3002,6005,9002,215563
2019-12-27TALO0.981.030.981.010.03138,0351681.001.0282,87623,5007,5001,50012,5002,2433,0004,916
2019-12-24TALO0.941.000.940.980.0444,835500.961.0018,4907,00013,5001,0001,0001,3002,115430
2019-12-23TALO0.940.990.920.940.04140,5581590.930.9887,8979,00010,5001,50017,0002,50010,9001,261
2019-12-20TALO0.860.930.860.900.0352,034730.890.9428,7209,2003,0005,8001,0002,8081,506
2019-12-19TALO0.870.870.860.87-0.0139,313470.860.8718,6001,5001,50014,9601,500500753
2019-12-18TALO0.890.9050.850.88-0.0360,533680.870.9027,02118,0004,0006,0002151,0004,297
2019-12-17TALO0.910.930.900.91-0.0144,187700.900.9318,7039,0002,5001,5008,0007441,8541,886
2019-12-16TALO0.920.9650.900.93219,9082030.910.93110,54931,50013,00016,50014,00013,45410,74310,162
2019-12-13TALO0.920.970.920.930.01267,8701160.930.96210,56030,50016,0003,4508002,9383,622
2019-12-12TALO0.950.990.910.92-0.01224,9021410.920.93123,14362,5007,0003,16411,34712,9384,810
2019-12-11TALO0.900.960.890.930.05384,1532370.910.95276,40054,00026,50013,8006,5004,8072,146
2019-12-10TALO0.850.900.850.890.05194,1051340.880.89122,19824,5009,9403,50012,0006,5004,27011,197
2019-12-09TALO0.820.850.810.840.01260,2741270.840.86209,45012,5005,00011,9434,00014,0003,381
2019-12-06TALO0.810.860.810.830.01278,3862070.810.83187,22340,00031,5004,0003,5005002,6009,063
2019-12-05TALO0.830.830.820.82-0.01124,851350.820.83111,7013,5008,0005001,000150
2019-12-04TALO0.810.860.810.830.02108,419760.820.8380,20012,5004,5005,5003,0005007001,519
2019-12-03TALO0.800.860.780.810.01252,4131970.800.82167,33039,90011,0006,50013,0005,6004,7434,340
2019-12-02TALO0.780.800.780.8061,151630.780.8054,7214,0001,0001,430
2019-11-29TALO0.800.800.790.8039,153270.790.8022,6203,00013,500285
2019-11-28TALO0.780.800.780.800.00520,146200.780.8011,9313,0003,500167600948
2019-11-27TALO0.790.800.790.795-0.0053,065100.780.802,00041,04021
2019-11-26TALO0.780.830.780.800.01184,716610.780.80107,72017,0004,0004,50013,00050054337,453
2019-11-25TALO0.770.790.770.790.0143,541250.780.798,9955,00022,5006,50047373