19:58:37 EDT Tue 28 Jun 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
2022-06-28TCTS5.495.555.105.39-0.075,482,27614,0795.325.442,971,401232,264328,022177,20041,6521,256,797135,361215,3435,300
2022-06-27TCTS5.675.835.245.46-0.183,717,15110,3375.415.502,577,093133,595274,546111,90027,674358,80067,050101,0911,200
2022-06-24TCTS5.635.825.595.640.062,934,42111,1525.615.671,389,944141,555206,94335,90017,061581,20060,50670,600265,48811,900
2022-06-23TCTS5.515.765.415.580.121,810,4977,9705.535.60959,07571,278189,24733,50019,424242,22852,745157,9167,700
2022-06-22TCTS5.525.725.365.46-0.151,402,6526,0405.405.48775,70036,99490,61218,00015,294292,33641,65584,2702,500
2022-06-21TCTS5.875.995.605.61-0.191,229,2554,4145.605.75730,08443,858121,03523,9007,812113,31629,63194,90053,0752,100
2022-06-20TCTS5.845.945.775.800.01615,0162,4435.775.90246,31835,90373,34112,60010,01881,68730,900100,80014,427400
2022-06-17TCTS5.675.905.635.790.071,453,7656,1075.765.85891,54564,12568,58619,20016,148241,66634,91279,339200
2022-06-16TCTS5.886.025.725.72-0.34932,2964,6565.705.81552,36352,45551,32316,80010,626138,20051,38638,30018,332300
2022-06-15TCTS6.066.105.926.060.111,172,5195,4896.056.08725,07946,27161,73140,10022,729185,55145,41438,327400
2022-06-14TCTS6.066.345.945.95-0.151,166,4835,3005.926.00555,43352,97661,376107,04716,405162,48081,97469,771400
2022-06-13TCTS6.206.376.056.10-0.511,595,1406,0766.076.151,025,26776,42078,79651,90020,451126,00074,138120,00017,7051,400
2022-06-10TCTS6.666.856.576.61-0.26528,8182,3916.566.70370,27619,33437,13621,8008,45736,90019,60010,276
2022-06-09TCTS7.037.056.846.87-0.22749,6343,2776.866.99381,43087,96733,637102,6009,52968,30028,89526,103200
2022-06-08TCTS7.127.317.067.09-0.111,217,3084,4367.087.22594,02256,55425,79888,30087,116202,92628,391127,739
2022-06-07TCTS7.077.277.047.20-0.03642,1723,8187.167.30373,13850,53123,59018,3448,47984,48017,00025,00024,1183,700
2022-06-06TCTS7.337.507.217.23-0.05427,7352,3407.157.33271,98916,96723,54432,8007,00241,50016,55313,479100
2022-06-03TCTS7.277.357.107.28-0.13823,9913,6417.267.33463,32178,77665,69441,2009,98492,10023,27231,665
2022-06-02TCTS7.277.597.227.410.10887,3394,9257.387.60505,95948,30257,20446,00017,163161,22628,59612,3861,400
2022-06-01TCTS7.547.667.077.31-0.23811,7483,8327.167.37560,38548,10245,88611,20015,21691,80023,6439,493300
2022-05-31TCTS8.008.007.477.54-0.511,323,6374,5567.537.581,059,17136,44270,0006,30014,09099,25022,1489,606400
2022-05-30TCTS7.618.077.618.050.46717,4473,9757.908.07369,16567,72661,8225,10014,664140,40011,78936,487100
2022-05-27TCTS7.197.717.197.590.45596,2913,3397.477.69333,58743,17958,07012,40015,59989,15631,5617,996600
2022-05-26TCTS6.987.246.977.140.17631,2692,7107.107.23395,18937,22759,5335,2009,83763,52914,80138,831600
2022-05-25TCTS6.796.986.716.970.15875,7634,5146.857.03441,22744,23672,06070,80013,69497,50040,60483,640200
2022-05-24TCTS7.257.396.786.82-0.37872,4114,6066.807.04482,44153,97335,03033,30021,752140,93827,83750,3741,700
2022-05-20TCTS7.397.446.937.19-0.061,136,7625,8667.167.40648,23855,03081,83058,30021,123185,46046,22216,1913,600
2022-05-19TCTS6.537.396.537.250.641,402,3736,9387.217.35744,02766,778136,35077,40034,596189,13551,09384,6476,200
2022-05-18TCTS6.957.046.536.61-0.55938,0895,1356.606.75520,81046,93085,60540,90018,892134,10037,20347,565900
2022-05-17TCTS6.847.176.827.160.421,286,0977,9447.147.20760,02285,07979,30072,40015,376166,60049,99640,621600
2022-05-16TCTS6.136.786.006.740.591,729,3968,3156.666.80897,75973,749180,07084,70034,581295,78963,88062,3163,500
2022-05-13TCTS6.206.526.056.150.061,556,6167,7296.066.17856,97987,870158,70292,10022,784208,74548,04258,486600
2022-05-12TCTS6.566.585.886.09-0.623,699,45913,8306.046.132,047,389143,627273,624111,70030,488565,257101,687370,1448,600
2022-05-11TCTS6.907.216.616.71-0.523,012,12411,8546.716.741,824,005149,262230,48241,00042,008391,88447,453258,3432,500
2022-05-10TCTS7.837.916.987.23-0.342,268,0429,3587.187.251,397,470126,65374,94637,60032,122267,72451,39064,800181,806600
2022-05-09TCTS7.887.997.557.57-0.541,499,1466,4377.567.89734,95388,11242,81880,50023,457295,99444,069114,953500
2022-05-06TCTS7.758.127.568.110.341,629,3687,6787.918.12807,92393,141138,30630,20036,388238,62753,886170,9203,700
2022-05-05TCTS8.408.537.657.77-0.791,424,5167,4277.757.78932,249100,836116,42211,20028,698136,07928,04249,365200
2022-05-04TCTS8.408.678.328.560.131,071,5045,5748.558.56587,94977,02083,50028,50033,502147,27926,09052,2021,500
2022-05-03TCTS8.548.698.418.43-0.12493,0672,1588.418.44375,19920,27223,2494,7008,54441,21510,1595,728500
2022-05-02TCTS8.468.788.428.55-0.08395,8222,5618.508.56257,70320,35329,80516,00013,67338,14212,3754,870300
2022-04-29TCTS8.899.268.628.63-0.42514,2532,5758.628.95327,19939,14850,4005,30014,21937,88112,79810,235800
2022-04-28TCTS9.319.368.909.05-0.10853,2274,5349.039.20468,15086,57796,80019,50016,263114,59624,88716,994700
2022-04-27TCTS9.169.458.869.150.391,449,4807,9799.089.16804,15063,026156,30020,20090,504158,16223,159106,8152,800
2022-04-26TCTS8.969.0058.668.76-0.31664,9993,5828.708.88367,27747,25476,40016,90019,88159,87624,07139,818100
2022-04-25TCTS8.419.118.379.070.54786,5433,9159.079.08511,30737,03766,30011,00024,32870,65825,49728,662200
2022-04-22TCTS8.899.138.538.53-0.44782,4653,4888.528.55510,25237,01452,06117,00043,56078,07634,2366,405200
2022-04-21TCTS9.179.298.868.97-0.04935,2414,0038.929.00496,52838,57147,20021,50014,82792,96334,291184,646300
2022-04-20TCTS9.179.298.859.01-0.09673,4633,6819.009.26383,96737,30176,90012,0003,31687,20028,24035,034300
2022-04-19TCTS8.939.248.859.100.19756,1584,3598.969.12401,55126,368114,55046,90023,756101,10027,5838,655600
2022-04-18TCTS9.099.108.778.91-0.19610,5392,4648.829.00453,67919,09647,2005,7009,12543,80018,89010,259900
2022-04-14TCTS9.049.158.899.100.01733,1312,9438.909.17518,17523,88142,52615,80015,11475,50031,0385,112200
2022-04-13TCTS8.809.238.729.090.38943,7514,1788.959.10590,62137,41257,10013,90018,82497,03631,6446,70085,6341,500
2022-04-12TCTS9.019.148.678.71-0.241,059,4025,0938.708.92597,92043,76092,60011,10017,691140,52030,01296,796400
2022-04-11TCTS9.079.228.918.95-0.23716,9273,3978.929.00298,96932,07080,23229,60014,00173,80020,243125,00039,174500
2022-04-08TCTS9.759.789.189.18-0.671,039,2525,4189.179.19571,87767,079151,50017,20027,434123,07025,46336,5241,000
2022-04-07TCTS9.8310.139.709.85524,5662,6769.829.90322,03629,11567,1234,90014,44862,40013,4778,776400
2022-04-06TCTS10.0510.199.709.85-0.36835,3304,4949.839.87447,53638,11486,20338,80031,810116,02738,97125,5573,700
2022-04-05TCTS10.2710.359.9710.21-0.08517,3582,65110.2010.25300,35420,69332,50016,40013,97074,35630,25224,3221,600
2022-04-04TCTS10.4310.5510.2210.29-0.07717,0833,40710.2810.49407,02333,95891,20013,90020,87595,35733,13521,018
2022-04-01TCTS10.3010.4910.0410.360.13434,0462,15410.2410.38269,83921,11544,93211,3002,46645,31626,10012,172400
2022-03-31TCTS10.3710.5010.1710.23-0.16587,5242,71810.2010.38421,71024,97831,2537,7001,28478,56212,6087,029400
2022-03-30TCTS10.4410.6810.2510.390.011,023,1954,07410.3710.44466,57849,80062,74041,5002,535310,85815,88456,998300
2022-03-29TCTS10.0410.559.9510.380.591,624,3856,58510.3610.461,064,97581,79489,14038,3007,055192,40040,75999,522300