06:18:22 EDT Tue 07 Apr 2020
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
2020-04-06TFTG1.902.231.802.230.2214,351512.232.4513,60550400296
2020-04-03TFTG1.982.011.872.010.033,170151.902.012,96030100
2020-04-02TFTG2.042.041.961.980.039,159381.951.987,30070030043741
2020-04-01TFTG1.931.961.821.95-0.025,775241.911.994,700200200650
2020-03-31TFTG1.882.001.871.970.07323,825391.902.02322,480600745
2020-03-30TFTG1.931.9451.811.900.0226,180481.851.9021,0003,400200821,273
2020-03-27TFTG1.851.881.711.880.0220,736481.801.8816,2352,0005002,001
2020-03-26TFTG1.761.861.751.860.1189,642781.801.8684,5393,2005001201,100
2020-03-25TFTG1.661.751.501.750.1690,4181011.601.7541,7882,8001,70043,605
2020-03-24TFTG1.701.701.451.590.04182,460901.501.59103,835400557477,796
2020-03-23TFTG1.881.881.481.55-0.15142,231551.551.70138,1601003,671
2020-03-20TFTG2.002.001.701.70-0.2237,973461.701.7536,800501,073
2020-03-19TFTG1.722.031.701.920.144,881261.721.913,537441,300
2020-03-18TFTG1.801.851.481.65-0.22525,3701251.501.79499,6149,2004008,9002567,000
2020-03-17TFTG1.852.121.771.87-0.1468,4651841.772.1261,9801,8002005003,985
2020-03-16TFTG2.052.341.852.01-0.4738,0461192.002.2133,9671,0001006002,379
2020-03-13TFTG2.252.572.252.480.1112,765522.352.6312,0924001005073
2020-03-12TFTG2.562.602.242.36-0.4163,5551982.322.4055,8853,9003001,9001,270
2020-03-11TFTG2.772.772.622.7719,176852.682.7717,3508008006110
2020-03-10TFTG2.783.022.762.770.0233,462802.772.7833,17250240
2020-03-09TFTG2.552.962.512.75-0.3835,4601312.692.9632,0521,1001,30050943
2020-03-06TFTG3.153.153.003.13-0.0835,6501393.123.3033,5001,300100500250
2020-03-05TFTG3.313.313.213.21-0.09359,893563.123.21359,460200100
2020-03-04TFTG3.403.403.283.30-0.0510,838423.283.3010,64810090
2020-03-03TFTG3.403.403.303.35-0.019,886593.303.408,9003003008510218
2020-03-02TFTG3.393.403.353.3636,225493.313.3935,19550010050100230
2020-02-28TFTG3.323.373.313.360.0332,431703.353.3731,58170010050
2020-02-27TFTG3.303.333.293.32-0.0555,536713.323.3451,1317005023,100103
2020-02-26TFTG3.303.403.303.370.0127,400643.353.3726,400900100
2020-02-25TFTG3.373.393.353.3644,979863.353.3640,3032,500100100826
2020-02-24TFTG3.313.383.293.36-0.0125,7151003.293.3823,2601,400500480
2020-02-21TFTG3.373.413.313.365-0.03522,861813.353.4120,5618001001,400
2020-02-20TFTG3.423.503.363.40-0.02294,192733.373.42173,195120,600195148
2020-02-19TFTG3.373.463.353.42-0.0420,210953.373.4216,2757001003002,30025380
2020-02-18TFTG3.633.633.323.46-0.1653,3781943.453.4748,1854,400500200
2020-02-14TFTG3.493.743.493.620.1493,8592423.543.6581,1597,1005002,700502,350
2020-02-13TFTG3.513.513.343.48-0.0846,7581543.483.4939,3405,5004001001,418
2020-02-12TFTG3.893.893.273.56-0.29102,6253273.483.6090,9329,30080087200500543
2020-02-11TFTG3.713.903.693.850.1555,2201773.853.9348,2453,4752004002,600
2020-02-10TFTG3.693.703.503.700.0340,7591473.603.7036,1322,500400502001,100232
2020-02-07TFTG3.753.753.613.67-0.0910,966633.663.679,1621,5007070150
2020-02-06TFTG3.793.793.693.76-0.0412,660743.713.799,9371,800400100223
2020-02-05TFTG3.693.803.653.800.1141,4741703.793.8032,6664,600204001852,703
2020-02-04TFTG3.603.733.603.690.1170,8503263.653.7453,0434,700600802,700439,384
2020-02-03TFTG3.503.583.483.580.0435,0831163.513.6033,76780010075341
2020-01-31TFTG3.633.643.503.54-0.0923,512933.503.5519,8643,200100100248
2020-01-30TFTG3.773.773.493.63-0.1552,2932493.623.6844,6655,9591,000150489
2020-01-29TFTG3.953.973.773.78-0.1727,2621013.773.7826,3567001001250
2020-01-28TFTG3.994.003.953.95-0.089,973613.943.958,4491,000100354
2020-01-27TFTG4.034.034.004.039,241534.004.058,56920028124100220
2020-01-24TFTG4.034.104.034.030.0313,826564.034.1613,588100138
2020-01-23TFTG4.024.053.974.000.0120,466923.974.0517,8992,000400167
2020-01-22TFTG4.014.043.903.99-0.0925,1711553.944.0022,2341,00040041100850546
2020-01-21TFTG4.124.144.014.08-0.0542,0511524.044.1540,8131,1005583
2020-01-20TFTG4.314.314.134.13-0.0118,5251154.124.1517,98310020072
2020-01-17TFTG4.244.274.144.14-0.0922,3731164.144.1815,8563001,6004,617
2020-01-16TFTG4.264.284.234.23-0.0610,673594.214.3510,2131007575180
2020-01-15TFTG4.374.374.274.29-0.0317,230994.294.3316,170700100235
2020-01-14TFTG4.294.344.254.320.036,597444.284.326,13120035231
2020-01-13TFTG4.254.294.224.290.0821,2911224.224.2917,1962,200400931,398
2020-01-10TFTG4.204.254.164.210.0547,0111794.204.2542,6453,400200736
2020-01-09TFTG4.124.224.124.160.0347,2051394.144.1745,6131,10050200501002567
2020-01-08TFTG4.094.134.084.130.04191,990514.134.158,552400182,700100173