07:14:12 EDT Sun 21 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-07-19TSOX3.643.643.403.46-0.1843,0181583.423.5026,3251,3002,5002401,6004,3176,736
2019-07-18TSOX3.393.643.393.640.1475,8522003.563.6441,7531002,2953,4207620021,5086,500
2019-07-17TSOX3.363.513.363.500.1545,7631363.483.5120,4507,2553,70040011,4582,500
2019-07-16TSOX3.283.353.253.350.07108,8091863.353.4143,7131944302,4001,10058,0722,900
2019-07-15TSOX3.413.413.263.28-0.09120,5442063.263.2873,8259974001,30038,8225,200
2019-07-12TSOX3.353.393.353.370.0181,5802153.373.4062,1128002,8504,200304003,1888,000
2019-07-11TSOX3.503.523.353.36-0.1379,4142593.363.4160,6522,6005,0003,900171,0002456,000
2019-07-10TSOX3.603.603.463.49-0.0863,5181443.493.5255,4002003571,700561,7006003,505
2019-07-09TSOX3.593.603.563.57-0.0317,415573.563.5813,4362004002,979400
2019-07-08TSOX3.733.733.583.60-0.1353,6861743.593.6044,7277801,800491,1004304,800
2019-07-05TSOX3.873.873.693.73-0.0826,202993.733.7511,9385002,1001846007,3803,500
2019-07-04TSOX3.723.853.663.810.1355,9051853.813.8448,6151001671,4001235,500
2019-07-03TSOX3.593.733.513.680.1260,0152313.673.7046,6261,2001,30170022,2003867,600
2019-07-02TSOX3.423.593.403.560.17143,0153753.553.5985,1122,10016,5504,2005361,90023,3179,300
2019-06-28TSOX3.463.463.373.3950.04532,5831013.383.4418,714495904506009,9802,200
2019-06-27TSOX3.373.413.353.35-0.0136,7901383.353.4513,8432001,9002,00038680011,0611006,500
2019-06-26TSOX3.443.443.333.36-0.0475,1871603.343.3839,7003,3102472620014,60417,100
2019-06-25TSOX3.563.563.383.40-0.0947,1101653.383.4439,9602006008008001,0503,700
2019-06-24TSOX3.673.673.493.49-0.0639,8011293.473.5529,3841,0001,1531,000967002,4684,000
2019-06-21TSOX3.693.693.543.55-0.1153,5171513.533.6441,6623,3001,4001,100951,1001,6603,200
2019-06-20TSOX3.683.783.523.66-0.2098,9903903.643.6963,2362008,5925,0151542,6008,39310,800
2019-06-19TSOX3.654.003.623.860.22194,5985873.743.92107,7604007,4204,547543,20058,41712,800
2019-06-18TSOX3.493.683.463.640.19197,4644153.583.73118,8201,7004,6001,700252,70064,1193,800
2019-06-17TSOX3.403.453.393.450.0631,1921413.433.4526,6833001,2001199001901,800
2019-06-14TSOX3.483.483.283.39-0.0386,2612373.363.4065,4894001,8073,900312,2004,2348,200
2019-06-13TSOX3.473.473.413.44-0.0256,8941893.423.4739,6143,2008003,0008,2802,000
2019-06-12TSOX3.563.613.403.46-0.0986,4582973.413.4760,9671001,7103,87031,90080817,100
2019-06-11TSOX3.633.633.493.55-0.0475,5382233.533.6265,2441002,0003,100382,0001,6561,400
2019-06-10TSOX3.673.693.573.59-0.0962,0182883.563.6940,8832005,9501,2501022,0006,8334,800
2019-06-07TSOX3.723.723.653.6865,8762913.663.7347,2683008,6002,2002122,3001964,800
2019-06-06TSOX3.683.723.683.68-0.0243,3381833.683.7435,0321,4001,1506001,9006562,600
2019-06-05TSOX3.883.883.693.70-0.1870,7222193.693.7449,7632002,1951,9001,70010,2644,700
2019-06-04TSOX3.793.893.753.880.1546,2482123.843.8927,4592006,5005,7593,5003302,500
2019-06-03TSOX3.843.843.683.730.0126,6061283.703.8016,9722001,565900642,7002,8051,400
2019-05-31TSOX3.803.803.713.72-0.0942,1021433.713.7236,347784266003,0001511,500
2019-05-30TSOX3.863.863.813.82-0.0213,117553.813.879,200100500400145001,803600
2019-05-29TSOX3.873.873.823.84-0.0222,995743.823.8820,7811,20050014500
2019-05-28TSOX3.953.993.853.85-0.0591,4851333.853.8870,552700600900972,7003615,900
2019-05-27TSOX3.993.993.813.900.0914,251753.903.9510,900100100501,1003011,700
2019-05-24TSOX3.943.943.803.81-0.1592,6402933.803.8465,7651,8008,3303,0501173,0007,7782,800
2019-05-23TSOX4.004.023.933.96-0.0556,4041993.963.9849,2771759001503,8002021,900
2019-05-22TSOX4.044.074.004.0018,739624.004.0715,8985006751,2002300164
2019-05-21TSOX4.164.214.004.00-0.1560,9332484.004.0449,3602002,8001,3001365,0002371,900
2019-05-17TSOX4.164.194.114.15-0.0461,8511874.114.2145,9301,7002,9504,83011005,2401,100
2019-05-16TSOX4.034.193.994.190.19234,9774584.164.19187,7656,00011,7405,3001002,90016,4724,700
2019-05-15TSOX3.994.053.974.010.0267,5862163.994.0853,8972005,4772,100401,7003723,800
2019-05-14TSOX4.014.063.953.995-0.035147,8913073.994.05124,6639006,8001,3001007,2001,4285,500
2019-05-13TSOX4.054.114.004.03-0.0575,4852574.024.1052,0174007,1159001044,5003,6496,800
2019-05-10TSOX4.154.184.074.08-0.1093,9862544.074.0966,5953006,1001,800255,00011,3662,800
2019-05-09TSOX4.314.314.144.14-0.1548,2682014.134.1831,6551,0004,6001,800322,4005,2811,500
2019-05-08TSOX4.384.384.264.29-0.0726,3011464.294.3419,8693001,700500111,6001,0211,300
2019-05-07TSOX4.484.494.354.36-0.1430,0411364.354.4218,9001,4005,2331,4001971,1004111,400
2019-05-06TSOX4.624.624.424.49-0.0416,8471014.494.6012,2573007001,850401,200500
2019-05-03TSOX4.624.624.424.530.0936,4811624.484.5720,6601002,9002,050713,0004,1003,600
2019-05-02TSOX4.664.664.444.44-0.2171,2412464.404.4762,2051,0003,1001,9001618003751,700
2019-05-01TSOX4.654.704.654.650.0134,1561214.654.7029,5201001,3931001002432,700
2019-04-30TSOX4.744.814.634.64-0.0682,6712464.604.6570,4112,1005,9505501531073,400
2019-04-29TSOX4.724.734.704.70-0.0144,647864.704.7134,5664001,000305,0003,451200
2019-04-26TSOX4.704.804.694.70-0.0181,4192704.704.7465,8784003,6555003986,1001884,300
2019-04-25TSOX4.734.754.704.71-0.0454,0301114.704.7551,275370100251602,100
2019-04-24TSOX4.744.874.654.750.05159,9684404.734.80136,2872,8007,424623451,00028911,500
2019-04-23TSOX4.504.734.504.700.21135,0894134.704.73103,5844,6007,280201303,80099414,600
2019-04-22TSOX4.234.534.234.510.28219,2225164.404.51184,1325,30019,401400897001009,100