16:50:19 EST Mon 04 Mar 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-04TTI000021,546.5321,584.5721,491.3421,531.07-21.28224,341,4551,62121,495.5821,582.81
2024-03-01TTI000021,394.2321,605.0021,394.2321,552.35188.74258,838,2661,64221,513.0621,590.82
2024-02-29TTI000021,298.9821,382.3221,287.0621,363.61119.84465,797,0291,64221,315.9821,420.28
2024-02-28TTI000021,296.8521,329.4521,239.8721,243.77-75.13169,901,6191,64221,206.7721,286.42
2024-02-27TTI000021,304.3421,346.4321,264.5021,318.90-5.41224,618,3161,64221,272.6521,359.07
2024-02-26TTI000021,391.6721,449.9221,300.8021,324.31-88.84228,851,7971,64221,289.3821,459.71
2024-02-23TTI000021,314.6321,440.4121,274.4121,413.1595.07221,386,1761,64221,371.8821,453.47
2024-02-22TTI000021,259.9921,365.3521,259.9921,318.08145.70228,936,5631,64221,273.5521,358.44
2024-02-21TTI000021,177.6921,197.4021,100.6721,172.38-45.15205,207,6811,64221,134.3921,215.40
2024-02-20TTI000021,216.1721,288.3421,183.5421,217.53-38.08238,684,5611,64221,177.0121,255.82
2024-02-16TTI000021,206.3921,323.9821,197.2521,255.6132.92195,644,3371,64221,216.8521,303.15
2024-02-15TTI000020,919.8621,236.1720,919.8621,222.69333.29232,048,4971,64221,176.8621,264.57
2024-02-14TTI000020,664.7220,890.1120,664.7220,889.40304.43199,373,1331,64220,824.9320,922.03
2024-02-13TTI000020,861.5020,861.5020,466.5020,584.97-482.33236,175,1581,64220,549.4320,625.95
2024-02-12TTI000021,011.9321,145.8221,011.9321,067.3057.70188,524,6971,64221,022.6221,111.86
2024-02-09TTI000020,942.4521,028.3520,891.1321,009.6089.96155,281,5651,64220,967.7321,043.45
2024-02-08TTI000020,926.8920,989.8320,794.5920,919.64-49.54195,797,2761,64220,869.2520,964.52
2024-02-07TTI000020,961.5920,990.6920,900.9420,969.1811.44160,630,6291,64220,926.0821,014.57
2024-02-06TTI000020,876.7720,978.8820,869.6020,957.7485.85151,661,3861,64220,914.6020,997.41
2024-02-05TTI000021,053.5121,053.5120,825.6220,871.89-213.20199,398,4171,64220,835.2320,929.04
2024-02-02TTI000021,128.0921,128.0920,943.0821,085.09-34.12181,113,7611,64221,036.4121,125.50
2024-02-01TTI000021,065.4521,189.2620,980.9321,119.2197.33186,251,5531,64221,067.1521,156.16
2024-01-31TTI000021,204.8721,250.9021,014.1721,021.88-205.99222,240,9571,64220,994.5021,101.02
2024-01-30TTI000021,187.8521,250.4721,104.0421,227.8727.81167,593,1141,64221,189.6921,267.47
2024-01-29TTI000021,106.3921,213.0221,014.9821,200.0674.78188,328,8191,64221,149.0021,240.72
2024-01-26TTI000021,084.9821,142.3121,079.9021,125.2823.74150,909,7441,64221,093.2321,161.49
2024-01-25TTI000021,058.8121,120.7021,021.8221,101.5475.76177,381,8021,64221,062.6221,134.11
2024-01-24TTI000021,083.5621,161.2221,019.3721,025.78-8.81221,079,3771,64220,990.9321,068.05
2024-01-23TTI000020,939.5521,042.8520,939.5521,034.59110.29173,525,0001,64220,991.3421,070.92
2024-01-22TTI000020,930.9320,975.2820,847.1420,924.3017.78193,396,2091,64220,881.9420,967.66
2024-01-19TTI000020,763.2020,909.1320,676.5120,906.52149.79208,802,3971,64220,858.3120,943.56
2024-01-18TTI000020,725.8820,782.2620,659.0320,756.7361.71192,480,3821,64220,703.6020,793.40
2024-01-17TTI000020,847.6320,847.6320,594.2020,695.02-253.07211,740,3071,64220,656.6120,740.17
2024-01-16TTI000020,998.7421,006.1420,842.9820,948.09-113.79217,215,6041,64220,900.5020,986.93
2024-01-15TTI000020,966.9021,073.5620,932.4721,061.8871.6683,460,1901,64221,024.2821,111.34
2024-01-12TTI000020,965.7021,140.8820,957.1920,990.2271.82212,930,6621,64220,946.3121,031.96
2024-01-11TTI000020,992.6521,023.3620,773.1420,918.40-71.02195,342,9101,64220,875.6120,957.15
2024-01-10TTI000020,965.0321,030.5920,965.0320,989.4218.44178,595,6501,64220,953.7221,035.45
2024-01-09TTI000021,023.5321,023.5320,880.4320,970.98-103.93194,678,6561,64220,932.1021,018.09
2024-01-08TTI000020,917.3221,076.4420,875.2221,074.91137.36200,466,9351,64221,024.9221,104.85
2024-01-05TTI000020,850.7221,014.7620,839.3420,937.5566.20167,507,9041,64220,899.6820,967.98
2024-01-04TTI000020,820.5320,949.2820,793.5720,871.3552.77176,417,6611,64220,829.2920,908.59
2024-01-03TTI000020,803.9620,892.0620,707.9020,818.58-53.56191,328,7071,64220,785.3220,861.47
2024-01-02TTI000020,904.2520,937.2220,823.6220,872.14-86.30211,252,9821,64220,830.4120,916.65
2023-12-29TTI000020,921.3920,965.8920,860.3120,958.4429.06135,138,2191,64220,918.8320,992.57
2023-12-28TTI000020,975.9721,022.7720,914.5420,929.38-86.53149,852,5841,64220,898.3420,974.51
2023-12-27TTI000020,879.0321,091.0520,879.0321,015.91134.72154,654,8991,64220,981.0521,050.31
2023-12-22TTI000020,796.8520,938.6620,796.8520,881.19115.46185,515,9281,64220,843.9720,919.98
2023-12-21TTI000020,663.6920,810.0320,663.6920,765.73164.92219,444,7181,64220,722.7920,800.99
2023-12-20TTI000020,821.0120,891.8720,598.5520,600.81-238.82252,490,0001,64220,570.5520,653.28
2023-12-19TTI000020,651.6620,848.8320,651.6620,839.63216.92207,254,0451,64220,796.1220,869.17
2023-12-18TTI000020,543.7820,676.1920,543.7820,622.7193.56223,826,0661,64220,583.7320,664.30
2023-12-15TTI000020,783.9720,783.9720,499.5020,529.15-249.65584,631,2311,64220,485.4220,572.65
2023-12-14TTI000020,682.1120,842.4120,682.1120,778.80149.35314,329,9161,64220,737.0620,822.65
2023-12-13TTI000020,217.2120,629.7120,125.0820,629.45395.61253,693,1521,64220,572.7220,656.59
2023-12-12TTI000020,308.0420,308.0420,162.0920,233.84-84.52236,956,2821,64220,184.4920,270.94
2023-12-11TTI000020,304.8020,319.5020,209.2820,318.36-13.18255,014,4881,64220,274.9620,354.11
2023-12-08TTI000020,271.6020,376.6420,265.7720,331.5453.03215,407,2401,64220,298.8820,371.87
2023-12-07TTI000020,301.5520,315.8020,236.4820,278.514.30241,437,6081,64220,236.7520,318.89
2023-12-06TTI000020,392.7120,492.0620,271.6320,274.21-101.72257,432,8291,64220,241.8320,329.14
2023-12-05TTI000020,382.5520,453.6920,361.2220,375.93-34.28235,689,2671,64220,342.3020,428.17