23:04:31 EDT Mon 23 May 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
2022-05-20TETHR9.329.328.798.99-0.10148,4814178.929.05111,0294,1008,32210,2001,0504,8007,0007951,000
2022-05-19TETHR8.979.258.889.100.0152,2312849.029.1523,3952,9683,00013,3001,3422,8003,3158191,000
2022-05-18TETHR9.139.148.869.08-0.2551,8792618.919.1923,7124,0005,2007,1002,9206,2009001,021500
2022-05-17TETHR9.569.689.219.330.1673,1333069.279.3936,7753,25010,10012,0001,4052,0005,0501,576900
2022-05-16TETHR9.269.339.109.17-0.32102,3863729.119.1949,2094,40011,80015,5001,3706,3007,365949700
2022-05-13TETHR9.719.899.389.490.45150,6566299.339.6564,9209,60022,40024,4002,2295,80010,0301,9581,600
2022-05-12TETHR9.019.448.689.04-0.72433,4611,6588.8810.00250,52511,90060,75053,3007,03614,60028,2002,5494,200
2022-05-11TETHR10.3411.019.709.76-1.18423,7221,8359.689.85139,90719,900118,50068,50014,74526,90028,5482,3753,100
2022-05-10TETHR11.2711.3310.8110.950.43201,71389210.8611.0075,1809,00042,20041,2006,7959,10015,1841,4421,100
2022-05-09TETHR11.0111.2410.3210.52-1.87315,2791,27110.4610.59114,05816,43788,42251,1008,44416,00013,7464,0382,100
2022-05-06TETHR12.3712.4712.0812.36-0.10125,61359712.3113.7545,4856,33019,60026,7004,04710,20010,9001,267900
2022-05-05TETHR13.3213.3212.3512.48-0.94189,01666112.4212.5591,1629,33630,01525,60010,2409,40010,8967091,600
2022-05-04TETHR13.1213.4612.9113.410.7096,96744013.3613.4940,1444,40719,70016,2001,4868,2005,200700900
2022-05-03TETHR12.9713.0512.6612.71-0.32106,80744412.5013.0052,2818,0009,60010,5002,2638,6008,5016,252800
2022-05-02TETHR12.9513.1012.7913.030.25112,66147212.9713.1172,0733,40010,90012,8002,1864,9005,503507300
2022-04-29TETHR13.0213.1012.7212.78-0.69110,89436112.7312.8568,0184,8009,0006,5001,4986,9008,0005,778400
2022-04-28TETHR13.3413.6113.1213.470.41170,79949113.4113.54122,9206,70011,8009,2003,1508,0005,7002,109100
2022-04-27TETHR13.2013.3312.9713.060.0686,62931412.9813.1136,2479,8507,65310,9001,1237,90011,200456400
2022-04-26TETHR13.5513.5512.8913.00-0.6756,96425612.9113.0429,1455,5004,3007,7001,4981,9005,7001,021200
2022-04-25TETHR13.0013.6812.9513.670.2451,85829713.6213.7518,0922,18010,0007,1002,5214,4005,7041,511200
2022-04-22TETHR13.5913.6413.3413.43-0.1581,58837313.3513.4830,4266,20021,1008,1002,5644,8004,7003,098600
2022-04-21TETHR14.0914.1513.5713.58-0.1183,55140313.5513.6528,9214,20012,3009,4002,84512,9009,400845300
2022-04-20TETHR14.0314.0713.5613.71-0.3156,14825513.6313.7620,3412,50011,3004,4001,3588,6006,1221,527
2022-04-19TETHR13.7914.0913.7914.020.4725,61615013.9614.086,01590010,5002,4001,5252,700500806200
2022-04-18TETHR13.2113.6013.0613.560.0486,02544413.4713.6132,1944,80013,5055,7002,5948,10017,0061,173400
2022-04-14TETHR13.9313.9313.4513.51-0.3653,63626613.4313.5628,6081,2004,5007,0005204,9006,600266
2022-04-13TETHR13.6514.0313.6413.870.4688,19837713.7913.9233,1855,00015,3007,4003,6149,90013,200398200
2022-04-12TETHR13.8213.8213.4013.42-0.1264,32636113.3413.4730,7892,30012,7002,8001,0397,0006,1001,298300
2022-04-11TETHR13.7113.7813.4513.57-0.96178,90370013.5013.6377,5197,80039,8008,9007,21817,70015,7003,754500
2022-04-08TETHR14.5314.8714.4714.560.0893,19740814.4714.6152,5032,90015,4004,9008646,5003,7341,296300
2022-04-07TETHR14.4314.5814.2514.480.0570,39731614.4014.5335,1153,4507,7007,7002,5156,6006,400615200
2022-04-06TETHR14.8114.8114.2114.43-1.04190,00755814.3714.50106,8638,02038,40010,5002,4969,70010,7002,693
2022-04-05TETHR15.4415.4815.2615.48-0.1160,07232315.4215.5329,5323,90012,0003,4005144,4004,8281,115300
2022-04-04TETHR15.4615.6115.2515.570.0678,65538415.5115.6522,5015,50024,9406,3003,1714,1009,7472,171200
2022-04-01TETHR14.9315.6014.9215.500.81153,32761315.2516.0080,3745,60027,3009,0004,69310,20013,6002,160400
2022-03-31TETHR15.1915.1914.5514.69-0.44198,98756114.6114.74117,6976,72030,8446,8001,81415,1909,4207,552300
2022-03-30TETHR15.1015.3714.9315.15-0.1876,59737215.0715.2027,5262,80021,2003,3007769,3009,2002,120200
2022-03-29TETHR15.4915.5015.1315.330.05177,50871215.2815.4182,6818,40031,70016,50010,2198,30011,1758,003400
2022-03-28TETHR15.0215.3915.0115.291.41106,12752015.2515.3028,7356,93032,2002,7004,53411,10010,3009,352
2022-03-25TETHR14.2314.2813.7813.91-0.0491,36043913.6013.9535,6756,90013,10010,3003,3089,5007,9004,572100
2022-03-24TETHR13.5514.0413.5313.970.6385,18032113.9014.0246,8683,60011,6006,2001,2386,1008,3001,248
2022-03-23TETHR13.3613.6613.2913.34-0.1025,72614813.2413.3911,2781,8006,2001,3005423,000800769
2022-03-22TETHR13.5413.6413.4413.440.2887,53830513.4313.8514,9685,30037,5005,60010,0706,2007,000850
2022-03-21TETHR13.2113.3413.0413.16-0.2038,30920113.0813.2218,2324,95011,2509844001,1001,393
2022-03-18TETHR12.6813.3912.6013.360.5979,54726513.3113.4631,9287,90023,0002,5001,2171,1009,8041,573
2022-03-17TETHR12.7712.8312.5812.790.2856,67225512.7212.8719,2294,6009,6004,8004,3242,20010,4001,322
2022-03-16TETHR12.1812.5212.0712.510.3769,21024612.4512.5831,7953,19513,7003,8003025,5009,600731100
2022-03-15TETHR11.6312.1511.5712.140.5035,09416312.0312.2417,5442,3506,8005,400206500800894100
2022-03-14TETHR11.7511.8211.5111.610.0542,33320011.5911.6615,3131,82512,0002,8002991,8007,1001,090100
2022-03-11TETHR11.9711.9711.5211.53-0.4624,07214011.5111.656,9044,7004,8001,0001,3476001,7051,079
2022-03-10TETHR11.8412.0111.7711.97-0.3534,97717911.9012.0616,7791,8105,2002,2002,1252,1002,2651,488
2022-03-09TETHR12.5612.6712.2812.320.5231,29016112.2512.4216,0316508,0006008928001,2002,717
2022-03-08TETHR11.8312.1011.6511.780.50135,08150711.6511.8868,46130821,8007,8003,33216,50015,500920
2022-03-07TETHR12.0512.0811.2011.28-0.64160,32868111.2211.3667,2987,65424,60013,0004,79925,20014,9002,468200
2022-03-04TETHR12.3912.4211.8511.93-0.78119,62245711.9111.9847,27612,00023,7672,4008,05312,60011,0002,024100
2022-03-03TETHR13.2013.2512.6512.71-0.6454,45837212.6512.7925,6152,3708,5152,5002,4493,4005,3002,759
2022-03-02TETHR13.4913.7913.2313.34-0.2467,00635013.2413.4230,9713,00015,5103,5001,5062,3003,8002,612
2022-03-01TETHR13.7113.7213.2013.580.71133,21646113.5213.6344,7784,80049,5403,3001,4929,50015,6003,090
2022-02-28TETHR12.2912.9112.2912.890.5399,40441612.8112.9649,4415,40017,7003,6001,9407,30011,1502,218
2022-02-25TETHR12.3512.5212.1712.370.21161,56152012.3012.4262,3025,68047,8006,0006,08311,50018,2002,386
2022-02-24TETHR10.9212.5510.9112.170.23190,22366512.0812.24127,3903,90023,4362004,44911,30014,0003,943