20:27:10 EDT Tue 08 Jul 2025
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
2025-07-08TETHR11.8212.0611.7511.950.3248,98617611.9512.0125,0843,3002,7005,4009951002,7703,940111
2025-07-07TETHR11.6911.7011.5211.630.3068,48123611.6211.6725,0079,1317,2508,4006,5012,0004,5003,093101
2025-07-04TETHR11.5711.5711.2711.34-0.3737,85910511.3111.4916,2612,0002,3003,9004255002,6008,881200115
2025-07-03TETHR11.8311.9911.6911.71-0.14166,34248111.7011.8452,77460,3006,8002,8002,87328,1852,1009,057600100
2025-07-02TETHR11.1711.8611.1711.840.3262,06823411.8611.8822,8526,9003,9509,5009,9709005,0001,778700115
2025-06-30TETHR11.3211.5211.1411.520.4369,10714211.4711.5238,21512,1004,1004,3002,8503,3002,600707300150
2025-06-27TETHR11.1511.2011.0011.10-0.0548,81413311.0611.1120,2313,3007001,7006,3675,9002,3007,548300201
2025-06-26TETHR11.1511.2111.0311.15-0.0470,05317611.1111.1734,68212,0005008,6001,6092,1009,2001,046
2025-06-25TETHR11.2611.2611.0311.1941,30316111.1511.2117,46511,8821,1532,2002421,8002,4002,43710071
2025-06-24TETHR11.0911.3711.0411.190.53109,31126611.1811.2482,87913,8421,2004003,7204,3001,00089430041
2025-06-23TETHR10.3910.6710.1210.67-0.4689,06435610.6310.6933,63820,8871,8009,9002,8407,0006,9103,080100343
2025-06-20TETHR11.7311.7410.9211.13-0.3752,10915011.1011.1613,90318,2682,9303,50020010,900700904200
2025-06-19TETHR11.5911.6011.4411.500.0866,48922411.3511.5921,12625,8002,5002003,9009,5002,20048940034
2025-06-18TETHR11.3011.6311.3011.42-0.14108,52246911.4311.4840,12125,35830019,5005,37810,8005,1001,4602001
2025-06-17TETHR11.6311.7011.2211.59-0.5293,68023011.5411.6034,52524,6309618,7002,65210,8005,1103,46920098
2025-06-16TETHR11.8512.1411.8512.110.5923,26610012.1012.157,0533,1014,3022,0001,3351,5501,900879400
2025-06-13TETHR11.6511.7411.4511.52-0.78183,47439611.4911.5483,08534,2806,90010,9007,84216,70010,60011,445600151
2025-06-12TETHR12.5012.6612.3012.30-0.5986,13923212.2712.3227,21018,9004,2003,3004,30711,4003,6008,643300172
2025-06-11TETHR12.9313.1712.8012.880.16595,09026112.8812.9357,32710,5501,5007,7002,0051,7005,7007,863300130
2025-06-10TETHR12.6312.8512.3812.730.88104,96628712.7112.7736,37825,5005,75012,0001,9918,5505,6008,59131
2025-06-09TETHR11.6411.8911.5611.850.4358,28217311.8311.8922,16814,8002,4004,7003,4006,4003,0001,03219
2025-06-06TETHR11.4311.5811.4111.42-0.22113,63025111.3911.4541,37420,9903,7507,7005,5745,5003,60023,425200
2025-06-05TETHR11.8811.9011.5211.60-0.4451,11515911.5711.6217,3825,1002,2004,0002,0141,7003,30014,0801001
2025-06-04TETHR12.0412.2011.9412.04-0.0464,0749512.0312.0925,6016,7006,2002,3002,8111,9004,10013,393100
2025-06-03TETHR12.1012.2012.0112.080.4356,17514912.0712.1316,4397,8005,8008,5004,9602,0007,0001,804300
2025-06-02TETHR11.5211.8011.4811.66-0.2086,61923011.6311.6849,08810,8012,7123,6001,2002,5004,40010,3303008
2025-05-30TETHR12.0212.0811.7311.84-0.4776,31820611.8411.8928,75829,2004,3001,7001,9005,0003,49610074
2025-05-29TETHR12.4512.4512.1912.320.1738,83111912.2712.3221,5154,4005,1008001,4002,60099330059
2025-05-28TETHR12.4212.4912.1512.17-0.3149,81014912.1512.208,16512,5003,7052,9001,36716,2002,8001,408100
2025-05-27TETHR12.3112.5512.2412.460.7496,43527412.4612.5257,82018,9016,8002,4681,5007,500879200111
2025-05-26TETHR11.8311.8311.6711.72-0.1131,1029811.6211.9918,7611,4043,7001,3478004,4004051007
2025-05-23TETHR11.8511.9811.7911.82-0.4471,28823711.7811.8335,22811,2329,4001,3005,1007,80084910030
2025-05-22TETHR12.3712.4912.2412.260.6276,85229512.2612.3140,8988,4007,2007088,4002,1008,1552008
2025-05-21TETHR11.7912.1511.4011.72-0.01124,71126211.6811.7349,4734,52615,1003,0312,3008,90039,2011,100298
2025-05-20TETHR11.6411.7411.5011.73-0.4281,62927211.6712.5032,6838,2939,5005,1333,7006,10014,411100129
2025-05-16TETHR12.2012.2512.1112.170.2665,37117912.1712.2018,44310,54410,0005,1614,5004,50010,14640083
2025-05-15TETHR12.0512.2011.6911.88-0.3666,54218411.8511.9123,0007,3148,7003,2145,5005,70010,828700163
2025-05-14TETHR12.2312.2711.9712.24-0.3243,82514812.2012.2624,1093,3467,2001,8711,5002,0502,373200221
2025-05-13TETHR11.9712.6511.9112.560.99104,78431012.5812.6558,1937,0009,0002,90715,3506,4003,41940097
2025-05-12TETHR12.0212.1111.3611.540.62114,38234711.5411.5950,06421,10013,3006643,2001,20023,319200601
2025-05-09TETHR10.9011.1410.7110.971.07122,82856510.8511.0471,18417,8703,2006,81412,5006,8003,317149
2025-05-08TETHR9.179.939.179.901.5580,8592579.6610.0030,05410,10811,9005,6254,8009,1408,946149
2025-05-07TETHR8.458.518.308.340.066,230558.318.371,7001,3001002,10045920
2025-05-06TETHR8.148.288.148.27-0.1811,550748.228.285,9808001,1009003001,7005155
2025-05-05TETHR8.378.478.348.39-0.148,243708.408.463,32811,2001,8021,100512
2025-05-02TETHR8.518.638.498.54-0.0640,8261218.528.5715,5167,0005,4002,8363,4005,30061560
2025-05-01TETHR8.588.718.508.570.2827,9801328.568.619,4301,4008,8005552,0004,90069350
2025-04-30TETHR8.258.298.078.29-0.1823,1041178.258.318,5356,9006001,6021,5002,90081410
2025-04-29TETHR8.468.518.458.470.124,360468.468.512,00290075046778
2025-04-28TETHR8.408.408.208.35-0.0319,849728.338.383,7076,1002,1007,719
2025-04-25TETHR8.268.468.238.410.1819,933908.398.4511,4151,7362,2001,0601,5001,3004032
2025-04-24TETHR8.198.308.198.23-0.129,086728.208.263,6286003,800403006432
2025-04-23TETHR8.458.538.248.350.4683,0793028.348.3928,5116,55010,10011,20015,4009,9001,21020
2025-04-22TETHR7.598.007.597.890.5652,3561707.897.9515,2315,80011,6007001,7005,65011,28440
2025-04-21TETHR7.567.597.307.33-0.0427,6281007.307.3519,6901,7011,6005002,200700792
2025-04-17TETHR7.467.527.327.38-0.0325,1391077.347.396,2424,610668,400586033,5251,12895
2025-04-16TETHR7.397.517.217.41-0.1434,2491667.387.439,7344,06611,2004,3001003,700992
2025-04-15TETHR7.677.697.517.55-0.0914,201957.537.583,6621,0962,6007551,7003,10082541
2025-04-14TETHR7.787.877.607.640.3232,3051237.617.6710,7186,2652006,7004651,90010,8001,203
2025-04-11TETHR7.297.427.277.320.2113,2121197.307.352,4441,0023003,800101,7001,70097589
2025-04-10TETHR7.527.526.947.11-0.6742,9492057.087.1415,9708,4928,2006463,3004,600681
2025-04-09TETHR6.947.966.947.800.7894,0063117.757.8355,9845,21511,8002,3006,5007,1002,64550