23:04:43 EDT Wed 16 Jun 2021
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
2021-06-16TARIS2.222.252.202.2254,2831352.202.2245,3032,7004,700654926
2021-06-15TARIS2.252.252.182.2455,8951312.192.2544,6502,40033,7001,3943,674
2021-06-14TARIS2.322.342.192.24-0.0480,8281722.222.3063,6922,3005,6008005,0772,917442
2021-06-11TARIS2.332.332.222.280.1044,8691272.202.2939,4352,9002001,600385348
2021-06-10TARIS2.342.342.132.18-0.12128,0643822.162.30101,8528,5001,00012,9002,911870
2021-06-09TARIS2.302.352.222.300.0531,2091262.222.3326,3611,0009001,900346701
2021-06-08TARIS2.322.382.202.25-0.0675,4942412.192.2963,0792,6001,500954004,8432,862
2021-06-07TARIS2.332.342.292.310.0241,0421052.292.3334,2903,0005001,800815537
2021-06-04TARIS2.312.392.242.2955,0371642.262.3145,2674,1004,700700240
2021-06-03TARIS2.352.352.252.29-0.01102,7072252.262.4086,6192,1005,9002,3913,5291,877
2021-06-02TARIS2.502.512.242.30-0.20302,0616492.212.30217,25831,10017,0004004,13413,10015,0344,030
2021-06-01TARIS2.502.592.432.50321,3307472.452.50244,6579,6007,7008417,52017,94322,726
2021-05-31TARIS2.432.502.432.500.1076,5701412.422.5071,4607002003,60051986
2021-05-28TARIS2.462.502.382.40-0.0478,6512442.382.4363,5714,0006,8002,4761,750
2021-05-27TARIS2.452.482.402.440.0162,8151702.402.4450,9633,4002,3003,7001,0371,248100
2021-05-26TARIS2.482.512.412.43-0.0590,3932902.412.4373,9501,6005409,6511,1003,552
2021-05-25TARIS2.502.512.432.480.0781,6192592.472.4868,6244,9004,3001,7421,753300
2021-05-21TARIS2.462.502.392.41-0.04135,4102392.372.44103,7284,4005,0001007,2002,70010,380
2021-05-20TARIS2.452.462.412.450.0853,7651822.402.4649,5239002,000400880
2021-05-19TARIS2.452.452.372.37-0.0878,6511682.372.4460,0921,9007,6001172,5754,5471,720100
2021-05-18TARIS2.482.482.392.45-0.03151,5253272.422.45108,5375,50023,8151001007,4605,062941
2021-05-17TARIS2.512.522.432.480.03214,5775412.472.53190,6498,5001001057,7001,1656,049
2021-05-14TARIS2.402.492.402.450.07172,0285192.442.55141,2169,2001,2007,4008,0504,962
2021-05-13TARIS2.352.442.352.380.04112,9132632.382.41103,0001,900252,9003,5201,552
2021-05-12TARIS2.482.482.332.34-0.06213,0296372.312.35151,04127,20015,6254,06914,731
2021-05-11TARIS2.332.442.322.400.04392,5921,2572.372.48319,63421,6251002006321,2842,98926,644
2021-05-10TARIS2.322.392.272.360.11595,6151,6192.342.39515,39728,800501,4009,9002,14636,922
2021-05-07TARIS2.302.302.202.2588,4533382.222.2967,9454,2005,0005,0001,2004,808
2021-05-06TARIS2.292.322.222.2567,8522412.232.3061,6441,5009001,1212,687
2021-05-05TARIS2.202.302.202.250.0678,5332182.202.3061,2635,000605001,1004109,177
2021-05-04TARIS2.322.322.152.19-0.11109,4642422.182.2296,1007,0002007002,2112,753300
2021-05-03TARIS2.352.392.272.30-0.05118,8412842.302.32106,9345,6001,300501,1001,5002,212100
2021-04-30TARIS2.352.352.302.350.0270,2861112.342.3565,1491,900891,5005601,075
2021-04-29TARIS2.352.352.292.3386,7531802.312.3376,8244,7001,2004002,100510819200
2021-04-28TARIS2.352.372.332.33-0.0162,677992.292.3559,5751,90089300407406
2021-04-27TARIS2.402.402.312.34-0.05104,9172682.302.4086,7348,80050922,3004,1001,941700
2021-04-26TARIS2.402.512.342.39269,4133522.382.40228,3898,4003,00080017,9007,6652,759200
2021-04-23TARIS2.452.452.322.40-0.05325,0626432.352.40255,26826,2005022,30019,2511,992
2021-04-22TARIS2.532.582.362.45-0.09441,5418862.442.45369,90323,9003,9652,8003,70014,60017,4994,374800
2021-04-21TARIS2.402.702.392.540.141,418,8452,0412.532.571,170,390115,0003,1355,70010037,10052,39534,958
2021-04-20TARIS2.402.422.342.400.05475,1046422.352.40410,90437,42382500504,90019,3451,900
2021-04-19TARIS2.252.422.252.350.15812,2341,3222.322.35718,95829,9501,3253,5006013,00025,03420,350
2021-04-16TARIS2.252.252.202.20110,4233022.202.25101,1452,5002001506,426
2021-04-15TARIS2.062.292.022.200.09242,8203762.202.25200,72121,3006844,4002,20012,910
2021-04-14TARIS2.232.242.072.11-0.06153,9303032.052.12115,38411,8004004,80050020,946
2021-04-13TARIS2.202.232.172.17-0.0332,6032092.152.2220,3004,7005,9004001,303
2021-04-12TARIS2.252.262.202.20-0.0654,2142362.202.4544,4292,3006,2001351,140
2021-04-09TARIS2.262.352.262.26-0.0417,4081322.252.4512,4841,0002,3003001,274
2021-04-08TARIS2.302.412.302.30-0.0529,1451422.302.3717,7322,6005,4003,413
2021-04-07TARIS2.352.442.332.35-0.0514,054892.302.409,7443001,7501,600660
2021-04-06TARIS2.352.402.222.400.0547,342312.352.4046,720100522
2021-04-05TARIS2.422.452.352.35-0.098,823352.332.408,210588
2021-04-01TARIS2.252.442.252.440.1910,022362.352.449,617100305
2021-03-31TARIS2.172.252.172.250.0820,184312.192.2518,7251,20020059
2021-03-30TARIS2.282.282.172.17-0.1187,694762.172.2083,5273,400600167
2021-03-29TARIS2.302.302.202.2888,5291632.262.2881,8925,1002001,252
2021-03-26TARIS2.282.302.232.28-0.0250,143642.282.3048,5261,300200117
2021-03-25TARIS2.252.302.202.300.0631,469442.282.3029,3411,100200828
2021-03-24TARIS2.382.382.242.24-0.0218,500432.242.277,521600110010010,178
2021-03-23TARIS2.312.312.262.265,130172.262.404,870100160
2021-03-22TARIS2.402.402.202.26-0.0434,7431092.222.4030,6101,2002,300330303
2021-03-19TARIS2.462.472.302.30-0.15130,4621062.252.47109,8913,4002004,50020011,371
2021-03-18TARIS2.472.472.422.450.0626,167532.412.4521,3993,800100490373
2021-03-17TARIS2.452.452.342.39-0.0623,478672.392.4417,0273,3001001002,951