10:21:30 EDT Wed 17 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
2019-07-16TTSU29.6630.0029.6630.000.214,5442229.8230.192,52713971,507400
2019-07-15TTSU29.9829.9829.7629.860.051,4342129.7830.1033389575437
2019-07-12TTSU29.8229.8229.8129.81-0.192,3101629.8030.0962956255001001,000
2019-07-11TTSU29.9330.0029.7530.000.172,2182929.7530.241,666144494400
2019-07-10TTSU29.8130.0029.8129.83-0.026,4102529.7130.161,0041,70042,0001,202500
2019-07-09TTSU29.8429.8529.8429.850.167201329.8530.244835815164
2019-07-08TTSU29.9129.9729.6929.69-0.555,2923829.6330.233,251100500300100341700
2019-07-05TTSU30.5030.6830.0130.24-0.257,0484430.0030.482,142900862509008701,900
2019-07-04TTSU29.9930.4929.9930.490.501,3781930.1530.501,1952535123
2019-07-03TTSU30.0030.0029.9929.99-0.014,9922629.5330.244,20514573200
2019-07-02TTSU29.3930.0029.3930.000.0117,0064130.0030.187,9633,90053,6001,038500
2019-06-28TTSU30.3930.3929.8029.970.174,6744129.8230.222,16710010012002891,817
2019-06-27TTSU29.5429.9029.5429.900.457151429.9030.00442202151100
2019-06-26TTSU29.4529.5329.4529.53-0.091,4061729.3529.75715400286103100
2019-06-25TTSU29.7229.8929.4129.54-0.2813,4144629.4029.849,259163,439700
2019-06-24TTSU29.0229.8329.0229.820.372,7772729.6630.192,02917147210500
2019-06-21TTSU30.2430.7029.4529.45-0.5515,9206029.4530.166,5032,000145631,1002,9093,200
2019-06-20TTSU30.1530.1529.8329.83-0.416,0842929.8230.253743001175412,4001,8381,000
2019-06-19TTSU30.5130.5930.1030.24-0.359,5147130.1030.602,639100173002,4584,000
2019-06-18TTSU30.5030.6830.4130.510.022,7642630.5030.601,5595920626500
2019-06-17TTSU29.9930.4929.9930.490.412,3103630.0630.501,66358432444100
2019-06-14TTSU29.9930.0029.9930.00-0.086611429.9930.17151559372200
2019-06-13TTSU29.8030.2329.8030.080.173,0662330.0730.251,03014201,0021,000
2019-06-12TTSU29.9229.9229.7629.91-0.091,8262229.8130.241,093171715
2019-06-11TTSU29.0130.0829.0130.080.143,4223829.9230.101,58779562002001,300
2019-06-10TTSU30.0930.0929.6129.940.342,8012829.5130.0053011421,1181,100
2019-06-07TTSU29.7429.7429.5629.59-0.253,1362629.5929.771,322342801,500
2019-06-06TTSU30.0130.0129.5029.75-0.591,9221929.5830.008043533350700
2019-06-05TTSU30.5130.5130.2530.33-0.071,3862130.2530.50913485336255
2019-06-04TTSU30.0930.4030.0030.400.3933,8592830.2530.5333,260254817408101
2019-06-03TTSU30.0230.2029.7730.10-0.1031,6182030.0030.1030,82641351400
2019-05-31TTSU30.0030.2030.0030.080.057,2233530.0230.255,42925869900
2019-05-30TTSU61530.0030.181645
2019-05-29TTSU30.0030.1029.9830.030.0170,1045730.0230.1844,5399,1001914,3004461,700
2019-05-28TTSU30.1830.2430.0230.020.021,5742330.0230.1651317760224600
2019-05-27TTSU30.0030.0030.0030.00323630.0030.20223100
2019-05-24TTSU30.0230.0230.0030.00-0.022,3641729.8430.251,50078186600
2019-05-23TTSU30.2530.2530.0230.03-0.17891830.0230.2040083408
2019-05-22TTSU30.0330.2430.0030.200.193,2282630.0230.251,5001680832800
2019-05-21TTSU30.1630.2730.0130.190.046,0093730.0230.204,7004675200488500
2019-05-17TTSU30.2030.2730.1530.15-0.053,8742530.1530.272,4252471,400
2019-05-16TTSU30.2130.2930.0330.290.043,8823230.1530.501,760100100751,147700
2019-05-15TTSU30.2730.2730.0030.25-0.024,0472130.1030.342,9227015440600
2019-05-14TTSU30.3230.4030.2030.40-0.082,7982830.2730.401,3991006110200428600
2019-05-13TTSU30.2130.4830.2130.320.1414,5293830.3230.5013,26413927300299500
2019-05-10TTSU28.9930.1828.9930.181.589,0806030.1830.276,838561,586600
2019-05-09TTSU28.3228.7528.3228.600.452,6062528.6028.9566210083141,047700
2019-05-08TTSU28.0228.3928.0028.310.064,8733428.1528.332,53920041126811,400
2019-05-07TTSU28.1128.3728.0828.25-0.453,6733228.0728.313001955072,321800
2019-05-06TTSU28.7028.8628.0128.660.164,0663228.5028.681,3361227522,231300
2019-05-03TTSU28.2228.5028.1928.500.194,8395828.5028.892,17129151,924700
2019-05-02TTSU28.3228.5928.1128.38-0.122,9703928.2128.39563391,868500
2019-05-01TTSU28.3228.5028.0128.500.016,3755928.4128.591,677100152,9831,600
2019-04-30TTSU28.1928.4928.0028.490.487,1596327.8528.502,077130600292,6071,716
2019-04-29TTSU28.0728.1828.0128.01-0.064,3533628.0128.201,8001,100351181,200100
2019-04-26TTSU28.0028.0828.0028.080.082,3602828.0728.201,1778890905100
2019-04-25TTSU28.0028.0028.0028.001,0861227.8528.071,06323
2019-04-24TTSU28.1828.1828.0028.002,3442728.0028.072,223116104
2019-04-23TTSU28.4628.4628.0028.00-0.132,1652928.0028.071,52410056485
2019-04-22TTSU28.0128.1328.0028.13-0.2011,1632528.0628.242,644321878,200100
2019-04-18TTSU28.0628.3328.0028.330.172,4192828.0028.48981500401497400