01:06:57 EDT Thu 13 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
2024-06-12TAUMN0.590.590.590.59-0.013,573140.590.626001,501549
2024-06-11TAUMN0.600.610.590.5916,387290.590.623,5503,5001,0004204,0002,5001,336
2024-06-10TAUMN0.620.620.570.614,541170.570.641,3005005005001,000120
2024-06-07TAUMN0.630.630.590.62-0.0118,500380.610.689,6403,0001,5003403,0011,015
2024-06-06TAUMN0.610.650.610.630.0310,672290.630.684,4002,0001,5001,797
2024-06-05TAUMN0.630.640.590.60-0.0330,466790.600.6819,0021,9005,0001,912
2024-06-04TAUMN0.670.670.630.63-0.0317,626430.630.685,8021,0004,0003,500460
2024-06-03TAUMN0.670.670.640.668,018170.650.685,4821,0001,000256
2024-05-31TAUMN0.670.670.630.66-0.019,599260.650.685,0221,0005002182,0002
2024-05-30TAUMN0.670.670.660.67-0.013,872130.670.681,0265005001,000500281
2024-05-29TAUMN0.670.680.670.680.026,103150.660.681,0444,0001,00039
2024-05-28TAUMN0.660.680.660.660.037,155180.630.682,4961,5001,5001,000239
2024-05-27TAUMN0.640.640.630.63-0.014,427170.630.643,79454516
2024-05-24TAUMN0.680.710.640.64-0.0316,199360.650.7712,1501002,50050060
2024-05-23TAUMN0.670.670.650.67-0.019,827320.660.696,9703001,5001846
2024-05-22TAUMN0.660.700.660.680.0110,343170.660.709,51350020030
2024-05-21TAUMN0.690.700.650.670.0317,986590.670.698,4442,0005001,5001,637
2024-05-17TAUMN0.650.690.630.6435,202640.640.7017,3752,5005004,5003,0005,50057
2024-05-16TAUMN0.630.640.630.640.028,227250.620.705,050500501,877
2024-05-15TAUMN0.670.670.620.62-0.0549,996820.610.7027,20211,5002,0002,0001,2003,0009001,002
2024-05-14TAUMN0.710.740.670.67-0.0733,159720.660.7019,6495,5005009002,5001,500370500
2024-05-13TAUMN0.770.820.730.74-0.0250,480740.740.7724,8154,0004,5008123,50010,000987100
2024-05-10TAUMN0.760.780.760.760.0238,921350.760.7714,60317,0001,2001,5003,500784
2024-05-09TAUMN0.780.780.730.74-0.0227,810440.740.778,9003,5004,5003,0001001,0005,000505
2024-05-08TAUMN0.820.830.750.75-0.0614,955470.760.837,8101,0001,0004143,502625
2024-05-07TAUMN0.780.820.780.800.0832,105780.790.8220,5182,0005003,0001815002,241
2024-05-06TAUMN0.690.740.680.740.1227,758480.690.767,7683,0009,5007015,0001,008
2024-05-03TAUMN0.670.670.670.670.0568540.630.69180500
2024-05-02TAUMN0.640.670.620.620.0441,433480.620.7210,1087,5005,5003006,5009,0011,294
2024-05-01TAUMN0.770.770.580.65-0.03182,0603070.640.7777,48239,0002,00012,0007,68531,0009,000641
2024-04-30TAUMN0.670.700.660.68-0.0136,924510.670.829,7455,5002,5003,000103,00012,0001,169
2024-04-29TAUMN0.770.770.690.69-0.0932,865640.690.7113,5871,50011,0003,0003001,000500852
2024-04-26TAUMN0.780.780.770.78-0.0129,681400.770.8213,11650010,0001,0003005003,001554
2024-04-25TAUMN0.790.790.790.791,19080.770.8291910071
2024-04-24TAUMN0.780.810.770.810.0219,121310.770.818,0645,0003,0005895001,000650
2024-04-23TAUMN0.710.800.710.790.0331,553480.780.8219,1382,5003,5005805,001317
2024-04-22TAUMN0.820.820.740.76-0.09105,7121340.710.8241,8503,5004,5001,30034,00015,0002,069500
2024-04-19TAUMN0.890.890.830.85-0.0329,720740.851.0216,7743,5001,0001,2492,0002,5011,238500
2024-04-18TAUMN0.920.920.880.88-0.036,130220.880.943,8003801,550
2024-04-17TAUMN0.951.000.860.91-0.03151,5121810.910.9838,80019,00049,0007,0004,5005,00014,0007,607
2024-04-16TAUMN0.920.940.870.940.0128,038640.941.0422,5501,0005001,7995001,003174
2024-04-15TAUMN0.900.940.900.930.0373,8501290.891.0437,5414,5001,00083417,0002,0007,651500
2024-04-12TAUMN0.951.010.880.90-0.0388,9361690.901.0452,7028,0002,5001,2401,00017,0004,179
2024-04-11TAUMN0.980.980.860.93-0.05143,9121810.930.9423,65287,5006,00094050010,5001,566500
2024-04-10TAUMN1.041.080.960.97-0.0772,5791930.980.9932,3062,4009,9001,3001,5794,50018,5015261,000
2024-04-09TAUMN0.901.070.901.030.15168,5482881.041.1564,48731,50021,5002,97010,50028,5005,2181,000
2024-04-08TAUMN0.971.100.850.88-0.04165,1363210.880.9987,9268,50015,5001,8803,50029,00110,9353,012
2024-04-05TAUMN0.861.020.720.920.13561,0318800.920.94258,85838,00060,5004,05112,50066,50119,529
2024-04-04TAUMN0.840.930.710.790.04143,8812540.790.9094,8914,0007,0007111,50027,5004,009
2024-04-03TAUMN0.650.750.650.750.10110,8851770.750.7769,7073,50014,5001,4005,50010,0003,697500
2024-04-02TAUMN0.590.660.590.650.0975,4521380.650.6640,6304,0007,5009503,00014,5042,628
2024-04-01TAUMN0.620.680.550.560.01198,1242690.550.60138,3233,0005,00013,0001,80014,50014,0007,741
2024-03-28TAUMN0.440.610.440.550.115203,6323200.550.58136,86613,90010,80015,0002,9502,50018,5001,774
2024-03-27TAUMN0.4050.440.4050.440.0221,521380.4250.4357,1003,5001,5004631,0005,5001,712
2024-03-26TAUMN0.4150.430.4050.420.0112,426290.420.448,1785005001,648500501267
2024-03-25TAUMN0.420.4250.410.410.0223,933350.410.4410,8644,0001,5001,0666,000103
2024-03-22TAUMN0.400.400.3850.39-0.0116,371340.390.3957,8201,0001,0003,0001,0432,000508
2024-03-21TAUMN0.400.450.3950.400.0237,116260.390.4430,8894,5001,000459
2024-03-20TAUMN0.360.390.350.390.04528,027510.3750.408,9091,0002,7002,0005491,50010,0001,289
2024-03-19TAUMN0.390.400.340.345-0.06596,7091500.3550.5077,6592,00019510,5002,500978
2024-03-18TAUMN0.440.500.410.41-0.0224,373370.410.4715,8462,0004,0003501,500660
2024-03-15TAUMN0.470.470.4250.43-0.0125,011590.430.44520,6921,5001,0002351,000283
2024-03-14TAUMN0.470.4850.440.44-0.03545,683790.440.5440,6295006121,0001,500370
2024-03-13TAUMN0.490.500.4750.475-0.0225,340590.4750.5414,1012,5005001,5002,2192,0001,500240