02:41:51 EST Tue 21 Jan 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
2020-01-20TTLO0.130.130.130.13-0.00577,00160.130.13572,0005,000
2020-01-17TTLO0.1350.1350.1350.13547,70170.130.13531,00010,0006,500
2020-01-16TTLO0.1350.1350.130.13-0.00563,60180.130.13557,0006,500100
2020-01-15TTLO0.130.1350.130.1350.00534,00030.130.13526,5007,500
2020-01-14TTLO0.1350.1350.1250.13-0.005246,501260.1250.13216,5016,5008,50015,000
2020-01-13TTLO0.1450.150.1350.135-0.01962,173400.1350.14740,67363,00035,00035,5006,00082,000
2020-01-10TTLO0.150.150.140.145-0.0051,140,000550.140.145899,5009,00094,000111,50026,000
2020-01-09TTLO0.150.150.1450.15139,970160.1450.15121,4701,50017,000
2020-01-08TTLO0.1450.150.1450.150.005108,20060.1450.1593,00015,000200
2020-01-07TTLO0.150.150.1450.145-0.00591,97880.1450.1574,00017,500478
2020-01-06TTLO0.1450.150.1450.150.00598,50090.1450.1566,50032,000
2020-01-03TTLO0.1450.1450.1450.145-0.00541,50020.1450.1541,500
2020-01-02TTLO0.150.150.150.1529,800120.1450.1517,50012,000300
2019-12-31TTLO0.150.150.150.150.00520,00020.1450.1520,000
2019-12-30TTLO0.150.1550.1450.145-0.005416,761430.1450.15356,36120,00030,0009,500900
2019-12-27TTLO0.1450.150.1450.150.005109,169260.1450.1576,7668,00024,000303100
2019-12-24TTLO0.140.1450.140.14534,82850.140.14534,5002326
2019-12-23TTLO0.140.1450.140.145-0.005151,132130.140.145150,832300
2019-12-20TTLO0.150.150.150.150.0147,02960.1450.1547,0272
2019-12-19TTLO0.150.150.140.14-0.00587,00150.140.14562,00025,0001
2019-12-18TTLO0.150.150.1450.145-0.00522,00160.1450.1522,0001
2019-12-17TTLO0.1450.150.1450.1534,93560.1450.1534,5002433
2019-12-16TTLO0.150.150.150.150.00564,00150.1450.1541,00123,000
2019-12-13TTLO0.150.150.1450.145-0.005106,248120.140.1581,00016,0009,0001247
2019-12-12TTLO0.150.150.1450.150.00594,00270.1450.1575,00019,0002
2019-12-11TTLO0.1450.1450.15
2019-12-10TTLO0.150.150.1450.14553,00130.1450.1553,0001
2019-12-09TTLO0.150.150.1450.145-0.00523,00140.1450.1523,0001
2019-12-06TTLO0.150.150.150.150.0057,00010.1450.157,000
2019-12-05TTLO0.140.150.140.145449,801270.1450.15302,80094,50038,50014,0001
2019-12-04TTLO0.1450.1450.1450.14540,00120.140.14540,0001
2019-12-03TTLO0.1450.1450.1450.145131,501150.140.15121,00050010,0001
2019-12-02TTLO0.150.150.1450.145-0.0169,40090.1450.1569,400
2019-11-29TTLO0.1550.1550.1550.1550.00514,50150.150.1650012,00012,000
2019-11-28TTLO0.1550.1550.150.15-0.00566,50090.1450.1548,5001,0009,0008,000
2019-11-27TTLO0.150.1550.150.1550.0149,50080.1550.1635,50013,0001,000
2019-11-26TTLO0.140.1450.140.14525,00160.1450.1523,5001,5001
2019-11-25TTLO0.1450.1450.140.145-0.005150,604140.140.145119,80815,00015,416380
2019-11-22TTLO0.150.150.150.15-0.00538,60150.150.1610,00015,00013,601
2019-11-21TTLO0.1550.1550.1550.1550.005101,504120.150.15585,0005,000111,5003
2019-11-20TTLO0.150.150.150.150.00573,200100.150.15544,5008,00020,500200
2019-11-19TTLO0.150.150.1450.145-0.01170,267210.1450.15132,2679,50015,00013,500
2019-11-18TTLO0.1550.160.150.160.005132,000110.150.16128,0001,0001,0002,000
2019-11-15TTLO0.150.1550.150.155120,000160.150.1686,0004,00022,0008,000
2019-11-14TTLO0.160.160.1550.1550.005129,000120.150.1688,00010,0008,00023,000
2019-11-13TTLO0.1650.1650.150.15-0.005129,552200.150.165108,20650012,0008,000846
2019-11-12TTLO0.1550.1550.1550.155-0.0054,50010.1550.164,500
2019-11-11TTLO0.1650.1650.160.1620,00030.1550.16520,000
2019-11-08TTLO0.160.170.1550.16260,753200.1550.165257,0001,5002,000253
2019-11-07TTLO0.1650.180.160.16-0.0025330,550230.1550.165319,55011,000
2019-11-06TTLO0.1650.170.160.16250.0025167,001210.1550.165151,50012,50013,000
2019-11-05TTLO0.170.170.160.16-0.0164,00060.1550.1657,0007,000
2019-11-04TTLO0.1750.1750.170.170.00518,00020.170.17518,000
2019-11-01TTLO0.1650.1650.1650.165-0.0120,30030.1650.1720,000300
2019-10-31TTLO0.1650.1750.160.1750.01149,772190.1650.17146,7713,0001
2019-10-30TTLO0.1650.1650.1650.165-0.0133,50070.160.16531,5002,000
2019-10-29TTLO0.1650.1750.1650.1750.0160,00090.1650.1758,5001,500
2019-10-28TTLO0.1650.170.1650.16526,50050.1650.1726,500
2019-10-25TTLO0.1750.1750.1650.16522,95150.1650.1722,9501
2019-10-24TTLO0.170.170.1650.165-0.00558,00050.160.16558,000
2019-10-23TTLO0.170.170.170.179,00010.1650.179,000
2019-10-22TTLO0.170.170.170.1734,65160.1650.1734,4001250
2019-10-21TTLO0.180.180.170.17-0.00536,00040.170.17536,000