14:35:26 EDT Sat 15 May 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
2021-05-14TASM1.551.561.501.550.03231,1734541.511.55108,09918,72724,6002,6001,80063,90010,1371,260
2021-05-13TASM1.551.571.471.52-0.03394,8726611.501.52208,35859,70028,5553,1002,20068,50015,5678,791
2021-05-12TASM1.671.731.541.55-0.15391,0428821.551.66193,66544,70341,84511,5008,55063,80020,9395,940100
2021-05-11TASM1.601.701.571.700.10299,8025871.641.71138,07262,40028,8004,4001,20048,10012,9403,890
2021-05-10TASM1.721.731.591.60-0.09541,7209971.601.70294,19857,60046,5804,8004,273106,60013,77713,492300
2021-05-07TASM1.641.731.631.690.08447,2078691.681.72237,91682,7006,10020090,40017,59612,195
2021-05-06TASM1.621.711.611.61468,3607321.601.63176,97264,2001,2005,50024,900174,70016,4844,337
2021-05-05TASM1.551.631.551.610.04251,2854461.591.63115,96047,2005,4008,70056,10016,0001,900
2021-05-04TASM1.591.651.521.57-0.05354,7846961.541.57136,97233,9004,74610,9003,700105,90056,2362,429
2021-05-03TASM1.561.631.541.620.10618,1801,1521.601.63308,23280,7506,7005,000149,80034,84432,754
2021-04-30TASM1.521.521.491.52-0.01195,1753281.501.5394,51828,0583,60018452,1008,3008,358
2021-04-29TASM1.531.541.491.53-0.01260,4604871.511.53140,57337,3921,0007,7002,10048,00020,7322,934
2021-04-28TASM1.531.571.521.540.02109,8962341.531.5657,43015,000831,20029,4006,037743
2021-04-27TASM1.581.581.511.52-0.03240,5694911.521.5796,26544,1006,50071,20017,6424,862
2021-04-26TASM1.551.571.531.550.01106,3722861.551.5646,78214,3001,2003,0002,95025,40010,0212,713
2021-04-23TASM1.581.581.521.54-0.02121,1183271.521.5646,82418,4002,20020033,1008,9479,547
2021-04-22TASM1.621.621.521.55-0.08258,2465451.531.57142,06951,0008,0007343,40013,056628
2021-04-21TASM1.571.631.561.630.08410,1766201.611.63282,67237,3009003,7001,77074,2004,2055,379
2021-04-20TASM1.531.571.501.550.03187,4724071.521.5582,45245,2001009,9001,30039,9907,0001,345
2021-04-19TASM1.531.551.501.52-0.04184,0913481.511.5580,52928,4007533,10059,70010,4021,177
2021-04-16TASM1.621.621.521.56-0.03240,2125691.531.56105,25142,500934,400762,40011,6799,082
2021-04-15TASM1.491.621.491.590.09386,6687891.591.62166,61957,4006009,2004,700119,60022,8385,611
2021-04-14TASM1.541.541.451.50-0.02265,6314581.461.5191,09437,9001,2758,9003,400106,90014,4761,684
2021-04-13TASM1.561.591.501.53-0.01267,8374601.501.54140,64145,8001,8003,3003,00060,39611,1241,776
2021-04-12TASM1.571.581.491.54-0.04334,6206551.521.55143,76957,4594,1001,0001,500107,20015,0154,277
2021-04-09TASM1.581.641.561.58-0.03293,8716321.551.59142,85949,3004,60082379,50012,3244,465
2021-04-08TASM1.581.631.561.610.03334,1966241.581.63108,95168,5008134,100550132,40012,3903,488
2021-04-07TASM1.561.591.531.580.01159,9203311.561.5891,37618,7532,2001,50032,7415,8007,540
2021-04-06TASM1.601.631.561.56-0.01368,3838121.561.60137,94251,77013,1004,80062,40020,65318,611
2021-04-05TASM1.591.641.561.57-0.02173,4104041.571.6183,19724,3002,9003,30750,7007,5071,499
2021-04-01TASM1.551.621.551.590.03242,9665211.581.6093,41745,5001245,90020088,2008,993628
2021-03-31TASM1.551.591.481.560.03190,9933951.491.56103,76926,0002,1003,70080045,5005,2133,911
2021-03-30TASM1.511.531.461.53-0.01201,9944471.471.5369,99431,5632,6401,6001,20078,20014,0662,626
2021-03-29TASM1.551.551.481.54-0.03163,2283891.491.5569,90924,2001,2004,6001,60051,9009,198616
2021-03-26TASM1.571.601.491.57246,7014871.501.59123,34717,8003,6007,5001,05580,1006,5481,001
2021-03-25TASM1.501.591.461.570.04523,8739811.541.59206,97374,7008,15014,800700194,80021,2302,520
2021-03-24TASM1.561.601.491.53-0.01255,9894281.501.55108,87347,3001,2007,2002,50076,40011,650836
2021-03-23TASM1.651.661.531.54-0.12481,0957951.531.58222,20167,4008,27513,7003,150145,20018,0503,000
2021-03-22TASM1.651.721.641.66-0.02348,0695921.661.70169,70138,9004,84015,3002,000107,0009,1651,161
2021-03-19TASM1.631.681.581.680.05278,2885031.621.69143,47831,5003,6004,00086,3008,420961
2021-03-18TASM1.651.691.601.63-0.01340,9656601.601.65150,45547,2008,1009,4001,20088,10014,650659
2021-03-17TASM1.591.731.571.640.06438,3836871.611.68233,27443,3602252,5005,200142,30010,651823
2021-03-16TASM1.671.671.571.58-0.07419,3706801.571.60209,56670,2004,7001001,520120,20010,9152,048
2021-03-15TASM1.701.731.631.66487,1588961.631.68233,20354,8006,42724,7001,885149,30016,047684
2021-03-12TASM1.591.671.591.660.02309,3075901.631.66163,32927,4001816,40010090,9009,3571,758
2021-03-11TASM1.631.661.581.640.02442,9487261.621.65185,86065,1002,51821,7003,800142,50015,3682,506
2021-03-10TASM1.701.701.581.62-0.02477,5258391.591.62206,21480,8007,40018,8003,050141,90018,704622
2021-03-09TASM1.551.681.551.640.13422,1736601.631.67212,63647,3004,8005,6005,700136,0009,084977
2021-03-08TASM1.541.561.471.50-0.03326,7757071.501.52113,02054,7975,1006,300129,30016,9671,097
2021-03-05TASM1.561.581.421.53-0.04732,4111,2401.501.55320,769127,4007,25016,7002,350223,50028,7114,205
2021-03-04TASM1.661.681.441.57-0.12892,3121,9131.531.60614,63794,30014,90022,4006,166113,00023,8882,685
2021-03-03TASM1.701.761.671.69-0.08524,0438321.671.70296,96756,5004,9806,600164126,90025,9515,486
2021-03-02TASM1.701.831.651.770.07673,4261,0341.741.77376,7877,30017,90026,6005,773205,20026,0222,479
2021-03-01TASM1.821.851.701.70-0.11361,7626931.701.75244,9797,56010,6005,50078,90011,1543,013
2021-02-26TASM1.801.841.671.81-0.07827,9101,4821.761.81448,90079,40021,01014,2004,000239,70018,2902,260
2021-02-25TASM1.942.031.841.88-0.08754,9521,6081.861.88382,375105,4008,50013,4001,631218,30023,5151,692
2021-02-24TASM1.902.091.861.960.03823,5241,5821.942.00447,38288,90016,00012,1002,625192,30018,01334,609
2021-02-23TASM1.931.981.721.93-0.041,230,6451,8911.881.94622,233196,80030,35014,7002,050323,24528,17412,752
2021-02-22TASM1.792.061.751.970.241,458,5272,1761.972.03770,869220,90038,02040,90014,001324,40041,3617,753
2021-02-19TASM1.751.791.701.730.05590,5778881.711.74335,79574,00011,81910,600400139,80011,8353,886
2021-02-18TASM1.791.801.671.68-0.11689,6631,0121.681.74322,84795,00013,37517,8009,700217,40010,9342,192
2021-02-17TASM1.791.831.741.790.02483,8857551.761.81252,56481,8008,9167,5005,200119,4006,7401,582
2021-02-16TASM1.791.871.751.77-0.01600,0919441.761.82323,07583,85037,1242,70012,944118,30018,0213,165