22:44:46 EDT Sat 18 Sep 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
2021-09-17TETHQ17.8718.1417.5517.80-0.8122,04814217.8017.906,5961,0008,4392005708006303,813
2021-09-16TETHQ18.8018.8018.3418.540.2548,20022118.4518.5026,8454007,5001,0007762,2006,0443,235100
2021-09-15TETHQ17.6618.3717.6618.290.9243,03727318.2318.3113,12660015,2319002,1003,7005,8651,416
2021-09-14TETHQ17.3017.6717.2017.360.5247,96222717.3517.3927,3159007,6002002582,3004,6124,677
2021-09-13TETHQ16.6717.5016.1216.84-0.32121,38555216.8316.8847,0674,20025,7003,3003,65512,80021,2252,138200
2021-09-10TETHQ17.1517.3416.6017.17-0.7577,88343617.1017.2736,7993,60018,4501,4003,3635,2007,3901,681
2021-09-09TETHQ18.3218.4217.8417.94-0.3649,31523317.8517.9528,9812,1002,5007001,3554,1008,1371,342100
2021-09-08TETHQ17.7118.3317.5018.300.5043,23826618.1818.4022,3479005,9847002,0103,5005,1802,567
2021-09-07TETHQ19.4619.4615.4617.80-2.44300,3401,54517.5217.80143,57014,50033,4619,50010,32527,30040,48018,5742,100
2021-09-03TETHQ20.1820.6120.1320.240.7888,74337920.2020.3248,7566,9009,1596002,0452,20014,8453,238
2021-09-02TETHQ19.5419.7519.2319.460.2850,02225819.2719.5525,5071,20011,6434001,7961,8004,5142,762
2021-09-01TETHQ18.1319.5218.1319.181.5285,74246519.1219.2532,4281,20021,2499002,2713,40018,4794,565
2021-08-31TETHQ17.6117.9017.3417.660.4585,76644517.4217.7543,5458,1008,9507003,7017,4009,5003,448400
2021-08-30TETHQ16.2817.2216.2717.210.4985,20443617.1817.3538,7397,7008,3003,2009,8004,7009,8002,965
2021-08-27TETHQ16.3616.8116.3616.720.5852,28225616.6816.7333,7172,3005,6001,7001,3615003,4463,558100
2021-08-26TETHQ16.0716.2615.9716.15-0.37156,48263116.0716.24101,66312,1008,8092009,5169,50013,892802
2021-08-25TETHQ16.2716.7116.0516.52-0.02286,45759916.5016.71241,4775,10010,9032,4006,5002,30016,1421,535100
2021-08-24TETHQ17.0317.0316.2516.54-0.62190,99762316.5216.67134,5157,90012,4501,4003,80010,80017,1402,192100
2021-08-23TETHQ17.3317.5917.1417.180.0786,47454817.1117.2733,4196,88011,1356,5007,7436,20011,4582,839300
2021-08-20TETHQ17.0517.4017.0217.110.5679,70942717.0117.2137,5004,2008,6143,1003,4465,50011,8373,562400
2021-08-19TETHQ15.6016.5515.6016.550.8640,92824916.4616.6817,5231,9007,0501,9002,1003,6005,2001,355300
2021-08-18TETHQ15.7516.1415.6615.71-0.4329,90321715.6315.739,4173,1008,9008001,3027004,729855100
2021-08-17TETHQ16.7716.7715.9916.13-0.2136,00613916.0316.208,1756,80011,3001,1307006,3891,412100
2021-08-16TETHQ16.9616.9616.2916.38-0.1671,79826716.2816.4620,0182,60017,1605001,1495,70011,15013,521
2021-08-13TETHQ16.6016.6616.3016.530.8529,59217716.4616.6411,3633,2005,9001,3633,8002,3271,539100
2021-08-12TETHQ15.9215.9715.2815.67-1.0060,43734515.6315.6739,9251,5005,9288008792,4006,7781,822200
2021-08-11TETHQ16.6016.8216.5416.680.5669,09134716.6216.7138,5553,7009,8502,2002,1924,5005,8891,972100
2021-08-10TETHQ16.5016.6715.6516.15-0.0487,07044516.0716.2528,8558,10014,4001,8004,7106,70017,2385,081100
2021-08-09TETHQ15.8316.4015.8316.191.14106,67149716.1716.2633,4194,00717,8232,0002,9926,60017,15022,550100
2021-08-06TETHQ14.3415.2014.2615.050.70124,92655815.0515.2137,77010,00018,6002,7008,89510,30029,8836,678100
2021-08-05TETHQ13.4514.4513.4214.350.51107,31756714.2514.4549,3958,70011,9183,1004,8288,90016,6083,430300
2021-08-04TETHQ13.2713.9913.2713.841.1786,23944013.8013.8930,4248,00012,2502,0003,6147,00018,6714,280
2021-08-03TETHQ12.9613.0312.5912.670.5258,80925612.6312.8328,6536,5005,9057002,4022,7006,7974,652
2021-07-30TETHQ11.9712.1611.9512.150.3939,58724112.1012.2314,3563,4007,4712,6005363,3007,050774100
2021-07-29TETHQ11.8811.8911.7211.80-0.0818,29913211.7211.864,9604001,4051,7003682,4005,950916200
2021-07-28TETHQ11.8411.9511.6311.880.3628,35014411.8411.8911,9142,6006,3005002431,7003,8001,193100
2021-07-27TETHQ11.9511.9611.4411.52-0.7166,45730111.4411.6030,9383,7279,7008003,4005,30011,5161,076
2021-07-26TETHQ11.9912.4711.9112.251.8592,83442012.0812.2745,1096,8009,0501,5002,0477,90012,3348,094
2021-07-23TETHQ10.6810.7410.3010.430.0131,28618610.3410.539,2656,0009,2503001001,2003,6001,471100
2021-07-22TETHQ10.2210.4910.2210.460.4620,08511010.4110.468,9573,7003,0004001002002,770958
2021-07-21TETHQ9.9010.479.859.980.6960,8043159.9410.1020,6995,6008,0711,9001,1008,80012,5601,274400
2021-07-20TETHQ9.169.489.089.29-0.2052,8572599.279.3019,5803,2006,3009002,8508,10010,919808200
2021-07-19TETHQ9.559.579.419.50-0.3775,1713429.469.6426,6837,70017,1003,5002,0205,30011,985380
2021-07-16TETHQ9.8610.019.829.8945,4702669.859.9912,6845,9008,9001,0001,7002,7009,2802,361200
2021-07-15TETHQ9.849.949.719.89-0.2832,7401429.8010.0116,4873,5003,5001,1001,6001,5003,8001,141100
2021-07-14TETHQ10.2410.3510.1110.170.2846,24122210.1010.168,2203,6006,2431,8004,3005,10010,6506,320
2021-07-13TETHQ10.1010.299.889.89-0.4318,7041189.809.9810,3851003,2927001,0002,300550310
2021-07-12TETHQ10.8610.8610.2610.32-0.5185,56432410.2510.4432,3867,9009,6003,9003,8008,50018,375578200
2021-07-09TETHQ11.0211.1910.8310.83-0.2827,58316110.8211.0013,6601,3005,7001,1002001,1003,484908100
2021-07-08TETHQ11.0111.2110.9511.10-1.0547,19120611.0211.2218,9182,40016,8021,6002202,5003,601848300
2021-07-07TETHQ12.1712.2311.9512.050.1325,00615512.0512.208,8801,7008,2006001581,7003,016652100
2021-07-06TETHQ11.9011.9211.6311.920.5780,23120911.8511.9556,2372,8004,9001,5001,8151,4004,5426,737300
2021-07-05TETHQ11.1611.3510.9711.300.7019,76911211.2311.446,3681,4002,5925001,0003,2003,955654
2021-07-02TETHQ10.5210.7710.4510.60-0.5121,28115010.5510.674,3715003,7006001,1001,7002,6696,541100
2021-06-30TETHQ10.7711.4410.6611.440.1810,6689111.3411.495,8284002,0001001001003451,774
2021-06-29TETHQ11.3211.3911.2011.240.5034,27419911.2311.3612,6121,7005,3301,8003002,0009,2851,146100
2021-06-28TETHQ10.1610.8410.1210.841.6238,13920810.6510.879,9194,40013,9001,4002852,0004,2561,676300
2021-06-25TETHQ9.289.479.069.36-0.8069,4963979.339.4428,6852,70013,5152,4002,6004,00013,0452,050300
2021-06-24TETHQ9.8810.289.8810.160.4619,93711910.1010.248,7736004,1001001001,9003,2101,153
2021-06-23TETHQ10.2710.279.689.680.0452,3742659.659.7022,1332,8008,1109001,5008,9006,5871,252
2021-06-22TETHQ9.099.848.639.62-0.1277,5724649.479.6729,0868,50016,5823,1001,9465,8009,5032,406500
2021-06-21TETHQ10.0110.259.749.87-1.1654,3783889.779.9717,2635,20014,8957006004,8003,0192,412300