21:20:00 EDT Tue 14 Jul 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
2020-07-14TTD60.6861.0260.0460.870.1113,983,24937,15760.8660.8711,968,137148,970369,145121,200184,170735,678305,151131,6511,700
2020-07-13TTD60.1061.0659.6260.760.8411,426,29838,31460.6460.768,992,660191,085310,44388,800181,0221,119,411377,115148,118700
2020-07-10TTD58.7560.0058.7559.921.189,421,68832,14459.9260.007,248,818188,368367,670104,100170,881830,131296,494193,968900
2020-07-09TTD59.3359.6158.2858.74-1.566,613,67733,49158.7458.794,423,267134,499403,066185,200200,191756,226280,195166,3402,400
2020-07-08TTD60.3360.4959.5860.300.0824,407,06237,17260.3060.3121,774,842223,126363,066130,300331,789935,908290,588292,7781,500
2020-07-07TTD60.9260.9860.0860.22-0.9516,048,10637,74960.2260.2913,366,926268,537445,342129,500176,2151,078,132324,628195,4062,700
2020-07-06TTD61.7361.7360.7261.170.5213,637,48240,93461.1661.2310,917,814259,658266,433105,600199,5551,244,404316,100281,528
2020-07-03TTD60.6160.7860.2460.650.052,969,0558,88960.6560.712,531,21641,900113,94551,70054,47643,49348,62767,3014,500
2020-07-02TTD61.0861.8760.4560.600.017,412,63732,26360.6060.704,981,878106,462376,189111,500613,958692,501250,778228,7586,600
2020-06-30TTD59.8560.8859.6160.590.278,353,55426,22860.5260.706,683,545146,239313,14968,900168,165528,759230,777178,8529,600
2020-06-29TTD59.8561.0059.8060.320.849,050,66837,66960.2660.356,669,995101,005427,802243,300211,240899,106359,783114,8073,900
2020-06-26TTD60.3560.8359.2459.48-1.499,499,46536,67959.4559.487,405,914157,533437,531131,500185,678612,372301,925189,8155,300
2020-06-25TTD60.0061.1859.8360.970.687,211,16731,40460.9361.125,392,486116,057337,013104,800221,301603,740290,569123,3084,800
2020-06-24TTD61.2961.3360.0160.29-1.427,953,13837,55960.2660.365,457,988297,463557,053114,800258,432702,898344,182152,2634,100
2020-06-23TTD62.0962.6061.1461.710.316,926,29039,99461.6861.854,529,473236,721411,27994,500190,004735,037325,276328,3311,300
2020-06-22TTD61.4061.6160.9061.40-0.179,863,43123,90061.3361.408,405,30583,338326,73895,100120,219465,766152,755168,1352,400
2020-06-19TTD62.4462.4461.3361.57-0.2319,666,51135,23961.5561.5717,477,525122,502498,560202,900192,747778,135202,269160,0055,100
2020-06-18TTD61.3862.2561.2461.80-0.145,937,92025,96661.7561.854,354,039103,801316,477112,400129,688578,315185,399110,60516,100
2020-06-17TTD62.5362.7161.6861.94-0.526,315,69426,91061.9061.944,552,270115,046366,168114,700104,230585,282177,472269,9875,300
2020-06-16TTD63.5363.8661.9962.460.616,746,39045,95062.4262.683,665,294178,946758,153110,500345,4241,092,820343,401222,2242,000
2020-06-15TTD61.0062.8560.7561.85-0.565,425,76334,98561.8161.883,221,190142,023498,78755,100243,025793,171219,011219,0364,500
2020-06-12TTD62.5963.16561.8162.411.599,315,97151,55062.3562.415,885,259263,435568,409131,800349,0391,376,200347,153340,02810,200
2020-06-11TTD61.3562.1060.4760.82-2.818,620,75450,32060.6960.874,896,622160,941564,188123,400280,2261,688,358480,904387,7063,000
2020-06-10TTD64.7064.7063.6063.63-1.276,591,63638,88463.6363.883,975,579165,196507,515218,500190,338876,069273,050313,4582,900
2020-06-09TTD64.7065.3064.1364.90-0.797,007,59334,94564.9064.944,662,200129,271429,114123,400151,692930,888253,925217,2843,000
2020-06-08TTD66.1566.2965.0265.690.686,119,15440,04065.6965.723,616,421255,043439,66043,200158,872952,624253,829330,3861,000
2020-06-05TTD64.4465.5564.3265.012.647,804,09847,43665.0165.094,558,553189,173598,54188,600198,7811,103,673329,443621,30915,000
2020-06-04TTD62.4862.9561.5562.37-0.066,253,82136,89462.3762.453,448,987667,906464,45569,500155,463942,268263,895207,9072,800
2020-06-03TTD61.8962.9460.8862.431.649,361,97348,69362.4362.485,583,509474,763619,56368,400233,8701,286,928338,311114,700562,7033,600
2020-06-02TTD60.7961.5960.2760.790.746,789,37843,49560.7660.793,366,930405,859457,00794,600209,3641,523,599310,671345,15311,000
2020-06-01TTD59.1160.7259.1160.051.075,285,33335,33260.0260.242,592,087418,737467,372107,900187,643947,665270,072253,8001,700
2020-05-29TTD59.6560.1458.7458.98-1.318,379,60148,78958.9059.085,364,673198,099581,481208,500201,9891,146,427325,076304,1362,900
2020-05-28TTD62.7263.0960.1260.29-2.4110,268,80859,90260.1660.315,806,877330,440742,420105,600179,1191,858,404352,163661,5491,800
2020-05-27TTD60.5162.7160.5162.702.8915,778,67975,35662.5162.7010,295,141336,433952,506160,400322,0092,046,385550,498895,7904,700
2020-05-26TTD57.5859.9857.3759.812.929,093,52855,57859.7259.845,162,731632,953764,391103,000192,9541,404,419397,587351,7012,000
2020-05-25TTD55.9556.9255.6156.891.372,842,03614,84456.8656.931,986,62081,321231,94841,300122,557162,08958,619128,3685,600
2020-05-22TTD56.2656.3454.7955.52-0.695,769,29936,39155.4955.553,341,707162,271460,68496,100120,097978,753279,44313,000242,9972,500
2020-05-21TTD56.6457.0255.9756.21-0.645,803,23336,30156.2156.253,346,186182,176473,978208,600169,421913,416289,760152,2361,900
2020-05-20TTD57.0057.5056.6056.850.715,575,27038,36756.8556.943,071,811288,689426,987142,200127,7781,015,033239,434223,9683,300
2020-05-19TTD56.9157.0055.4456.141.245,764,10038,78556.1056.283,401,842124,774416,72578,800185,5621,053,142303,030140,3583,700
2020-05-15TTD54.8855.3654.5654.90-0.335,410,54933,92054.8654.933,195,992375,701342,715149,000144,281742,250228,780171,9363,300
2020-05-14TTD54.0055.7553.1955.230.488,833,84661,29555.2355.305,406,845180,793660,720160,300260,5581,434,826395,802253,6277,500
2020-05-13TTD56.9456.9454.5754.75-2.009,015,01260,84254.7554.885,546,366261,135661,963157,800227,2831,419,466427,365254,6992,800
2020-05-12TTD57.9158.3156.7056.75-1.125,918,10036,44956.6956.753,461,550186,034471,665111,200188,384940,876315,812188,7895,100
2020-05-11TTD56.6557.9056.2857.870.845,235,95731,19057.8057.873,170,536134,902421,072115,30095,183856,705223,522196,9862,400
2020-05-08TTD56.9557.4256.3857.030.786,169,46832,59657.0257.104,026,888185,046436,719157,80096,928880,402220,283128,692900
2020-05-07TTD57.0357.6756.1256.25-0.536,246,98833,62756.2556.364,010,054165,649508,491138,400135,278825,628248,036178,6092,800
2020-05-06TTD57.4057.7056.4756.78-0.217,937,50030,53256.7556.885,864,077123,532398,74793,100138,416850,187206,232214,381500
2020-05-05TTD58.6458.6556.7856.99-0.507,322,97237,56456.9357.004,678,640151,697623,895230,800178,564969,020250,594212,8441,900
2020-05-04TTD56.6157.5156.0957.490.458,647,02640,55057.3857.506,132,853179,638569,632118,600159,5111,026,197279,688138,6961,500
2020-05-01TTD57.6557.6556.6557.04-1.126,924,90941,82057.0457.054,318,034170,026479,474148,600128,5021,008,499310,203300,0953,500
2020-04-30TTD59.4959.5057.9958.16-2.179,463,70755,53158.1258.235,922,484192,930778,252128,200208,4121,614,303367,107210,9101,600
2020-04-29TTD58.9860.4258.9060.332.4110,372,50255,63360.3060.406,141,422361,948768,072170,900194,1831,825,837435,373332,4964,500
2020-04-28TTD57.8658.6757.7157.921.079,693,78650,73157.9257.965,709,783414,616751,147172,300178,0521,395,150328,706624,2663,600
2020-04-27TTD55.1857.0154.6456.851.988,529,76342,51256.8056.855,360,074213,046600,870135,500152,715999,544369,448614,250600
2020-04-24TTD54.5054.9553.9154.870.566,343,80431,27454.7554.874,146,447193,241379,48586,400118,269941,844216,208199,5741,700
2020-04-23TTD54.9555.3154.3154.31-0.556,008,95036,97854.3054.483,520,630144,080473,63587,200159,0801,115,147277,517190,8845,700
2020-04-22TTD55.5055.5754.5554.860.376,281,13637,18254.8154.883,629,350156,382487,23951,800145,6021,130,824242,400368,4851,100
2020-04-21TTD55.4656.0554.4954.49-2.489,686,69156,02854.4954.565,669,475360,278688,933113,300260,1281,591,321330,755560,5906,800
2020-04-20TTD55.2457.4454.7656.970.059,096,41149,77456.9757.006,014,604142,546559,821160,600227,3331,338,008340,872228,153300
2020-04-17TTD56.4456.9955.6156.922.407,441,92046,28756.8556.934,358,245220,732562,021120,600193,1941,433,580214,467279,853900
2020-04-16TTD56.8057.0854.5254.52-2.148,177,77353,11954.5254.624,961,261219,984558,054117,400210,3941,358,886255,062436,3494,200
2020-04-15TTD57.6057.6856.6056.66-2.097,010,27546,47056.6656.854,138,250156,457482,607140,300353,4881,192,880236,528241,7491,000