22:11:13 EDT Mon 16 Sep 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
2019-09-16TTLO0.170.1750.170.1750.00553,90180.1750.1852,90011,000
2019-09-13TTLO0.180.180.150.18-0.005456,000750.170.175421,8002,20050030,0001,500
2019-09-12TTLO0.180.1850.180.1850.005111,001120.180.185110,00011,000
2019-09-11TTLO0.1850.1850.180.18-0.01530,00170.180.19530,0001
2019-09-10TTLO0.1950.1950.190.1950.01540,15190.1850.19540,0001150
2019-09-09TTLO0.180.1950.180.18195,363160.180.19194,500363500
2019-09-06TTLO0.180.1850.180.1854,00060.180.18554,000
2019-09-05TTLO0.180.180.180.18-0.01465,000210.180.185465,000
2019-09-04TTLO0.1850.200.1850.190.01543,500130.1850.19543,500
2019-09-03TTLO0.190.190.180.18-0.01550,55960.180.18550,50059
2019-08-30TTLO0.190.1950.180.1950.01555,800160.180.19552,5001,0001,500300500
2019-08-29TTLO0.1850.1850.180.1890,50080.180.18590,500
2019-08-28TTLO0.190.190.180.18200,001150.180.185193,50016,500
2019-08-27TTLO0.180.1850.180.1885,501100.180.1983,50012,000
2019-08-26TTLO0.1850.1850.180.18-0.02443,737310.180.195429,400110,0864,250
2019-08-23TTLO0.190.200.190.200.02210,010340.190.20164,51018,0001,00026,500
2019-08-22TTLO0.180.180.180.18-0.01530,00140.180.2030,0001
2019-08-21TTLO0.190.1950.190.1950.0129,00160.1950.202,50026,001500
2019-08-20TTLO0.190.190.1850.1850.00554,31790.1850.2054,000217100
2019-08-19TTLO0.180.180.180.180.00591,50070.180.2091,500
2019-08-16TTLO0.180.180.1750.175-0.005102,000150.1750.18102,000
2019-08-15TTLO0.190.190.180.18-0.0180,251120.1750.1875,00015,000250
2019-08-14TTLO0.2050.2050.180.19-0.0285,800200.1850.1970,00030010,0005,000500
2019-08-13TTLO0.2150.2150.210.2123,80030.200.21523,500300
2019-08-12TTLO110.200.2351
2019-08-09TTLO0.220.220.190.21-0.0133,863360.210.2231,3635002,000
2019-08-08TTLO0.200.220.1850.220.0160,375530.210.2252,2252,0001,0006504,500
2019-08-07TTLO0.210.220.200.21-0.0130,501290.210.2227,5002,501500
2019-08-06TTLO0.210.220.210.220.015,00020.210.225,000
2019-08-02TTLO0.200.210.200.210.0159,500380.200.2149,0008,0005002,000
2019-08-01TTLO0.210.210.200.20-0.0126,000220.200.23519,5005005005005,000
2019-07-31TTLO0.210.210.210.2127,01080.200.23527,010
2019-07-30TTLO0.2150.2150.210.21-0.005535,712190.2050.21519,7122,0008,0006,000
2019-07-29TTLO0.2250.2250.2050.215-0.0130,50060.2150.23530,500
2019-07-26TTLO0.2150.2350.2150.2250.0290,276150.2150.2383,1504162002,500104,000
2019-07-25TTLO0.190.2050.190.205205,001140.210.23559,000112,0017,50026,500
2019-07-24TTLO0.2350.2350.2050.205-0.03286,494320.2050.2391,150162,0013004333,000
2019-07-23TTLO0.240.240.2350.2350.00512,30060.220.23511,500400400
2019-07-22TTLO0.2250.230.2150.230.00576,210130.230.2475,500710
2019-07-19TTLO0.230.240.2250.225-0.02135,657150.2250.24134,0005001571,000
2019-07-18TTLO0.240.2450.240.2450.00580,27180.240.24579,500271500
2019-07-17TTLO0.2150.240.2150.240.0179,400170.230.2464,4006,0008,500500
2019-07-16TTLO0.220.230.220.230.01527,00060.220.2327,000
2019-07-15TTLO0.2150.2150.2150.215-0.0053,20130.2150.223,2001
2019-07-12TTLO0.2150.220.2150.220.0121,20180.220.22517,00012004,000
2019-07-11TTLO0.220.220.210.21-0.0131,70090.210.2231,500200
2019-07-10TTLO0.2150.220.2050.220.005181,435200.220.225178,2851503,000
2019-07-09TTLO0.2250.2250.2150.215-0.00512,17050.2150.22512,000170
2019-07-08TTLO0.220.220.220.2217,00170.2150.22517,0001
2019-07-05TTLO0.200.220.200.220.01181,590230.2150.22165,5005,0001,09010,000
2019-07-04TTLO0.210.210.210.2185,20080.210.21583,9003001,000
2019-07-03TTLO0.210.210.200.2162,30060.200.21562,300
2019-07-02TTLO0.190.210.1850.210.02158,585140.200.21151,5852,0005,000
2019-06-28TTLO0.1850.190.1850.19-0.0110,97170.190.19510,0001470500
2019-06-27TTLO0.180.200.170.200.0246,292100.190.2046,0002290
2019-06-26TTLO0.200.200.170.18-0.0153,401180.170.2042,000210,000899500
2019-06-25TTLO0.200.200.180.19-0.0179,968250.180.2057,0004,5024,0009,5509164,000
2019-06-24TTLO0.220.230.190.20-0.02203,739370.1950.23182,6381,5016,50010013,000
2019-06-21TTLO0.210.220.210.220.0133,156100.210.2320,5006,0016556,000
2019-06-20TTLO0.2150.2150.210.2151,21090.210.2351,2091
2019-06-19TTLO0.220.220.200.21-0.01170,675200.210.215152,20047518,000
2019-06-18TTLO0.210.220.210.220.02187,338870.220.225176,6283,5001,2106,000
2019-06-17TTLO0.200.200.200.2046,501470.200.2146,5001