23:37:02 EDT Sat 13 Aug 2022
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-Lynx
2022-08-12TAYM4.054.104.044.100.0611,731134.014.0910,900831
2022-08-11TAYM4.134.133.764.04-0.1625,124324.004.1524,17440050500
2022-08-10TAYM4.504.504.094.20-0.3520,018534.184.2519,04580050120
2022-08-09TAYM4.494.494.494.49-0.0650014.554.65500
2022-08-08TAYM4.604.654.504.55-0.043,354154.494.652,860100200
2022-08-05TAYM20134.525.001200
2022-08-04TAYM4.594.594.594.59-0.201,22224.504.951,20022
2022-08-03TAYM4.574.794.564.790.2410,015174.374.809,47130072172
2022-08-02TAYM4.514.564.514.550.011,557104.564.801,357200
2022-07-29TAYM4.554.904.544.54-0.251,50594.514.90705800
2022-07-28TAYM4.854.854.384.80-0.696,439324.754.804,3247001651,250
2022-07-27TAYM4.795.494.795.491.124,042154.705.492,6421,100300
2022-07-26TAYM4.404.404.374.3721,02584.355.0020,800225
2022-07-25TAYM4.374.374.374.37-0.2719524.424.58195
2022-07-22TAYM3014.354.60
2022-07-21TAYM4.644.644.644.64-0.0510014.205.00100
2022-07-20TAYM4.434.704.434.700.696,85294.255.236,700100250
2022-07-19TAYM4.014.074.39
2022-07-18TAYM4.014.024.39
2022-07-15TAYM4.004.014.004.010.0153,330263.904.5053,200130
2022-07-14TAYM4.024.023.914.00-0.446,300123.814.755,0005050
2022-07-13TAYM4.474.474.354.44-0.024,650104.445.234,60050
2022-07-12TAYM4.474.474.464.46-0.211,05484.465.2380095150
2022-07-11TAYM4.674.674.674.67-0.0885024.414.8380050
2022-07-08TAYM4.834.834.364.750.06666114.704.7545818130
2022-07-07TAYM4.724.724.524.69-0.031,339134.535.101,106200825
2022-07-06TAYM6014.724.8960
2022-07-05TAYM4.754.764.724.72-0.351,71394.734.891,713
2022-07-04TAYM5.245.244.995.07-0.1710,800235.075.4510,600100
2022-06-30TAYM5.245.245.235.230.021,14175.235.6030020080561
2022-06-29TAYM5.215.215.215.21-0.0110015.105.70100
2022-06-28TAYM5.225.225.225.22-0.1821525.215.7520015
2022-06-27TAYM5.395.405.395.40-0.1085075.216.97850
2022-06-24TAYM5.505.515.505.50-0.141,48295.306.001,23220050
2022-06-23TAYM3015.505.80
2022-06-22TAYM5.635.645.635.64-0.3625035.606.1010010050
2022-06-21TAYM6.006.005.516.00-0.2388365.656.9780080
2022-06-20TAYM6.235.506.00
2022-06-17TAYM5.905.905.905.90-0.3315535.908.0055100
2022-06-16TAYM6.266.265.875.87-0.1310,674195.876.3210,050200424
2022-06-15TAYM6.006.016.006.00-0.011,06056.007.001,00060
2022-06-14TAYM6.026.316.016.31-0.462,360126.208.001,73030100500
2022-06-13TAYM6.776.056.50
2022-06-10TAYM6.776.776.776.770.17398176.256.8027820100
2022-06-09TAYM6.507.006.276.600.105,278226.308.004,248700330
2022-06-08TAYM6.256.506.156.500.215,400196.206.754,800400200
2022-06-07TAYM6.286.296.286.29-0.111,132105.806.351,1293
2022-06-06TAYM6.396.406.396.40-0.592,459206.056.931,23520024800200
2022-06-03TAYM6.756.756.756.75-0.2420016.507.00200
2022-06-02TAYM6.506.996.506.500.232,603126.506.952,003200400
2022-06-01TAYM6.276.276.276.27-0.231,024115.876.90802100550
2022-05-31TAYM6.286.506.276.500.3050046.306.85200100200
2022-05-30TAYM6.206.206.206.2050016.006.40
2022-05-27TAYM6.006.216.006.200.3042,82096.016.5042,60010020100
2022-05-26TAYM5.915.915.905.90-0.101,01055.916.0080010200
2022-05-25TAYM6.006.005.995.9955035.966.00350
2022-05-24TAYM6.006.005.995.99-0.0168,870215.956.0067,0301,80040
2022-05-20TAYM6.006.005.966.000.2560,118185.506.0059,50024394
2022-05-19TAYM5.655.995.655.75-0.301,67585.526.001,575100
2022-05-18TAYM6.106.105.655.65-0.054,070205.606.052,4011,000100567
2022-05-17TAYM5.705.705.705.70-0.032,48065.505.801,95030500
2022-05-16TAYM5.745.745.735.7352655.405.805251