14:02:49 EDT Fri 14 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-06-13TASTL9.9310.009.829.980.05316,4611,0159.8310.0351,541203,22516,7581,20063018,2005,8934,296
2024-06-12TASTL10.1810.189.819.93-0.08127,6981,0189.8710.0446,62825,6029,4002,60021316,3866,80116,181200
2024-06-11TASTL10.1310.169.9910.01-0.4173,4566079.9410.0942,95613,4015,2573004007,0421,4081,939
2024-06-10TASTL10.2710.4210.1610.420.0952,82648410.1510.4233,0386,9351,9095002007,8001,990392
2024-06-07TASTL10.2310.3510.1810.33-0.0758,23345010.2310.3634,6887,4204,5191,0001348,6001,327301100
2024-06-06TASTL10.3010.4510.1510.400.1442,88939410.2510.4322,3825,6002,6665,0004914,8001,115671
2024-06-05TASTL10.1410.3010.0810.260.1148,21933210.1110.3027,4104,7012,8382007245,1001,601318
2024-06-04TASTL10.3710.3710.04510.15-0.3299,27972510.1010.2156,42119,4266,3593005898,7253,9962,408
2024-06-03TASTL10.5310.5510.32510.47-0.0263,19052410.3210.5030,69920,8001,6004002205,2702,901865
2024-05-31TASTL10.6610.6610.3510.49-0.18204,7671,02810.3910.50143,50816,7755,0003,10070119,40013,7831,675300
2024-05-30TASTL10.4610.6710.4610.670.0953,34139810.5310.7133,2328,1323,6005002105,4881,40062065
2024-05-29TASTL10.7410.7410.4810.58-0.2777,36264210.5410.6645,2057,3005,9001,5003849,6002,3453,761
2024-05-28TASTL10.6710.9010.6610.850.1860,99060410.7610.8529,5318,4063,5502,5001,3406,5386,4011,040900200
2024-05-27TASTL10.6910.6910.5310.67-0.1131,11126510.6010.6720,7354,13570021,5001,8012,158
2024-05-24TASTL10.8610.8610.6710.78-0.0941,92239810.7310.8918,3726,3181,1008,900114,7001,700710
2024-05-23TASTL11.0111.0210.6310.87-0.2495,21382610.7310.9250,55914,2127,7004,0001,1259,1605,0871,787900500
2024-05-22TASTL11.3211.3210.9811.11-0.1569,71360011.0111.1838,2874,0014,20011,700194,4002,2014,532
2024-05-21TASTL10.8411.2910.8411.260.4172,71659011.1311.2635,34715,0121,3006,9003524,7001,8042,8783,400
2024-05-17TASTL10.6310.8510.5710.850.3267,45351910.7310.9243,8797,1004,501453,5134,3013,6044
2024-05-16TASTL10.6010.6410.3410.530.0263,65455110.5210.6040,7826,5003,5003007,3002,6011,163200
2024-05-15TASTL10.6910.6910.4210.51-0.1365,64056210.4310.6035,5956,6001,00010064111,7675,4553,630
2024-05-14TASTL10.5610.6410.3910.640.1056,61950310.4810.6631,8986,9001,6371,1002625,2352,6895,533
2024-05-13TASTL10.6610.7510.5410.54-0.2638,54133010.5110.6723,4624,8002441,5006325,5007011,109
2024-05-10TASTL10.8010.8910.5610.80-0.0352,43244010.5710.8036,4473,3001,8008005006,5001,6011,256
2024-05-09TASTL10.5810.8510.5710.830.1896,35366610.6411.0955,7296,90012,0751,30085611,4007,257438200
2024-05-08TASTL10.6810.6810.5310.65-0.0949,06040610.5510.6718,04215,2001,4182004077,6002,5032,484
2024-05-07TASTL10.5610.8210.4910.740.15130,28479110.6610.7940,74514,50020,4622,9001,10016,6008,60323,652800
2024-05-06TASTL10.8510.8510.5110.59-0.1172,02466810.5410.6540,7944,3006,0006,2002408,1004,0011,449300
2024-05-03TASTL10.6610.7010.5410.70-0.0288,52154810.5910.7877,7684,3878627001002,7311,510349
2024-05-02TASTL10.6110.7210.4510.720.0519,96019610.4310.7311,5901,4021,6003,500100700300698
2024-05-01TASTL10.4810.6710.4810.670.1546,15138810.4710.6727,1452,6003,6004,3001654,4003,509316
2024-04-30TASTL10.8910.8910.5210.52-0.3033,56732210.5210.6521,2081,4331,5002,7002603,1002,501344
2024-04-29TASTL10.7010.8210.6610.82109,32857210.6710.8870,8323,4009,30011,400697,6006,101364
2024-04-26TASTL10.8910.8910.5910.820.1942,95636610.6310.8224,3074,6011,4001,3001246,6003,908601
2024-04-25TASTL10.3910.8510.3410.630.0754,40846810.5410.7828,7515,1534,3002001779,4005,551286100
2024-04-24TASTL10.9810.9810.5110.56-0.2644,10339310.5210.6318,8724,7154,2008,1001713,0003,601701300
2024-04-23TASTL10.6510.9910.54510.820.0990,41373810.6810.8347,9967,5007,79590015017,0475,8012,492200
2024-04-22TASTL10.8310.8310.5010.73-0.0365,76744610.6010.8230,5676,7215,3211,3005517,70010,6001,933100
2024-04-19TASTL10.9010.9010.6710.76-0.0945,53035710.6310.7921,3392,7005,7001,3001,0706,8004,300896200
2024-04-18TASTL10.7910.8910.71510.850.0834,79228210.7110.8716,9722,3001,4004009345,9004,5011,451
2024-04-17TASTL10.7110.9010.7110.770.2263,44039410.6910.9033,6175,4003,2007007725,70013,612179
2024-04-16TASTL10.5910.7310.3810.55-0.1254,53855710.4610.6422,8114,6003,60014,4002525,0003,000631
2024-04-15TASTL10.6910.7110.4710.670.0362,77654010.6010.7238,9334,6043,7007004236,7005,2022,184
2024-04-12TASTL11.3211.3210.6410.64-0.4049,28337210.6110.8426,7633,7004,7001,4004116,7003,8001,038111
2024-04-11TASTL11.0911.1710.9411.04-0.1128,51326911.0011.1216,3182,4162,9261003293,6981,585469
2024-04-10TASTL11.2611.2610.8111.15-0.1599,57875611.0011.1955,38311,3004,3001,10049818,1007,916548
2024-04-09TASTL11.3711.4011.1211.30-0.1149,65051311.2611.3531,4832,2002,0003,0003104,6002,5012,943
2024-04-08TASTL11.4811.5011.2411.410.1862,72652511.1911.4136,5343,7005,5002,5008906,6083,7471,696200
2024-04-05TASTL11.4411.4411.1811.23-0.1523,91220111.1711.2616,2039003,3073001661,600502607
2024-04-04TASTL11.8511.8511.3211.38-0.3065,83454311.3211.5236,2398,5497,8412002018,2002,5401,578
2024-04-03TASTL11.5711.9311.5711.680.1462,71543111.5511.7538,9565,0001,70070037112,0423,501220
2024-04-02TASTL11.5311.6411.4011.54-0.1858,72350711.4111.6028,8965,6091,1004003858,8075,8412,097
2024-04-01TASTL11.6811.9211.5611.720.1787,60667111.6211.7947,0448,9014,69860050218,2006,400457200
2024-03-28TASTL11.4311.6911.4311.550.1396,20860111.4711.6169,6123,4165,5002,00055910,2072,6011,544
2024-03-27TASTL11.5011.5211.1711.420.0280,91366411.3811.4947,8085,4004,9001,80052712,9005,9891,184
2024-03-26TASTL11.1611.6511.1411.400.34173,5741,35011.3111.4688,41417,3007,1732,20045035,00017,2882,105100
2024-03-25TASTL10.8111.2310.8111.060.30100,71871411.0211.2061,7078,5005,9231,00094914,3005,5961,487
2024-03-22TASTL10.7710.9010.7410.76-0.1036,79533310.6410.8221,3762,7002,0007007785,8002,700574
2024-03-21TASTL10.8410.9710.7810.860.0455,89937810.8010.9333,4132,3006,1474001296,4121,7004,708100
2024-03-20TASTL10.4610.9010.4610.820.3360,98949210.7410.9134,8052,8258,4003,0004176,5002,594254100500
2024-03-19TASTL10.3710.6410.3410.490.2085,21559010.3910.5742,2916,0109,4466,20064111,4007,8001,125100
2024-03-18TASTL10.4410.6010.2910.29-0.2150,95640510.2810.4222,9814,8005,0004003217,9008,3121,079
2024-03-15TASTL10.3910.6310.3410.500.13143,29980810.4410.5692,7849,67517,50060094710,8604,7004,751300