13:57:57 EDT Sun 11 Apr 2021
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
2021-04-09TTKO2.292.342.252.26-0.041,549,0662,0432.252.27963,340153,50026,70017,20032,095267,40029,66142,970100
2021-04-08TTKO2.302.372.292.300.011,077,3511,8002.292.31588,669135,90037,90036,50025,300195,50017,40138,780100
2021-04-07TTKO2.362.362.242.29-0.071,009,7351,7562.252.29430,923161,600115,60039,20023,700211,90018,7916,301
2021-04-06TTKO2.402.452.322.36-0.02990,1742,2862.362.38502,073138,90067,20975,80017,800155,80025,0417,531
2021-04-05TTKO2.322.452.312.380.121,583,5362,3582.352.39903,268149,10085,7009,80043,252272,30050,93066,750
2021-04-01TTKO2.202.272.172.260.111,063,1822,0812.252.27632,433161,10057,80027,30027,440136,10020,578381
2021-03-31TTKO2.152.2052.142.150.01593,5931,5732.152.18248,747113,60032,70055,10019,20089,30028,3446,502
2021-03-30TTKO2.072.152.022.140.02732,0171,9372.062.14295,87091,10059,42551,20025,070178,53929,610902300
2021-03-29TTKO2.152.162.052.12-0.04660,9171,8542.102.13301,70294,20011,20050,30032,700140,00029,791924
2021-03-26TTKO2.102.182.092.160.07620,1521,5202.082.17295,15196,20038,61632,50022,273110,50024,149363300
2021-03-25TTKO2.012.111.972.090.051,266,4542,5592.082.10555,091110,200132,79627,80040,900345,90047,9634,804
2021-03-24TTKO2.122.192.032.040.021,202,4112,5962.032.04626,57283,00070,20779,10034,030278,39828,1412,263
2021-03-23TTKO2.172.1751.982.02-0.16898,6001,9852.022.05469,917106,60053,90062,30022,820151,80028,8902,062
2021-03-22TTKO2.142.212.142.180.01824,1061,6992.172.18467,05045,60026,60063,20022,300175,70019,2754,281
2021-03-19TTKO2.202.212.122.17-0.042,011,1612,5812.132.181,395,068124,60076,79454,00031,300265,69637,76021,143
2021-03-18TTKO2.202.352.172.21-0.041,450,7032,9552.182.24847,991118,710106,30019,70040,152229,00068,13717,880200
2021-03-17TTKO2.172.292.142.250.06917,8411,9992.232.26455,66279,20057,22512,80036,131228,80034,74612,877
2021-03-16TTKO2.212.312.132.19-0.041,455,9363,3662.182.23658,86181,157106,6463,60066,157397,119117,74114,857500
2021-03-15TTKO2.282.302.182.23-0.051,094,4372,7152.192.24573,675129,50074,60046,50043,550190,70029,8694,0042,000
2021-03-12TTKO2.262.342.212.28-0.021,404,7983,2402.272.29651,402107,50065,79020,40051,885438,60046,48415,6826,900
2021-03-11TTKO2.152.332.122.300.191,511,2582,9072.272.30852,03787,50074,40091,60040,280315,40047,9321,555400
2021-03-10TTKO2.122.172.052.110.011,204,2473,0312.112.13518,11499,40065,24678,60050,887312,90071,6882,952
2021-03-09TTKO2.092.132.012.100.041,592,5833,4592.102.12750,166149,400102,400108,00046,662278,50082,74116,500100
2021-03-08TTKO2.082.141.982.061,448,9943,0202.012.09741,740101,60077,69739,80062,935358,30064,7734371,500
2021-03-05TTKO2.052.091.862.060.092,124,2564,4082.002.091,115,602166,000105,51280,30085,467485,15866,60214,997
2021-03-04TTKO2.052.121.901.97-0.122,884,9345,3891.952.011,566,470239,500144,42459,400110,656618,50095,34848,432500
2021-03-03TTKO2.202.242.092.09-0.081,131,9802,5452.092.10593,80595,75041,856101,60042,700214,70038,5982,926
2021-03-02TTKO2.162.262.112.170.021,256,2732,8232.172.21835,47837,30094,71964,70050,600125,91429,45213,856100
2021-03-01TTKO2.282.282.082.150.021,682,0862,8532.152.161,131,715111,20916,80053,674270,70048,82248,823
2021-02-26TTKO2.252.302.092.13-0.172,763,3535,0862.112.131,578,352162,500191,13587,40080,400536,60085,58130,524
2021-02-25TTKO2.402.522.262.30-0.192,647,1804,4322.302.371,613,684263,200133,78330,70077,000427,10073,10226,707
2021-02-24TTKO2.502.5652.352.490.042,620,5134,3282.492.501,547,660285,000148,41053,10082,460402,70052,81641,008200
2021-02-23TTKO2.542.562.272.45-0.122,673,1644,5092.452.501,553,660297,200240,43130,20066,930390,80057,40825,573
2021-02-22TTKO2.282.632.282.570.354,358,3867,7842.552.582,536,275370,200272,620130,500123,367603,300174,781105,280600
2021-02-19TTKO2.232.322.182.220.052,315,7502,6322.222.28934,202280,700188,96649,100207,772391,30073,827188,427200
2021-02-18TTKO2.192.222.082.170.021,392,4172,3972.122.21622,116195,000145,46981,20046,600236,50036,79523,1951,800
2021-02-17TTKO2.242.242.042.15-0.041,147,5302,2692.142.15543,594139,80099,68186,70063,450162,40034,19611,503100
2021-02-16TTKO2.152.342.132.180.082,230,1663,1072.162.191,021,284204,400175,54426,30070,277544,60059,38997,8241,300
2021-02-12TTKO1.922.1751.862.100.151,976,9012,8012.062.141,184,842194,50090,50814,40059,605276,60054,81277,106200
2021-02-11TTKO1.972.001.831.950.011,260,4081,8771.911.96666,720230,10085,45019,50048,533146,78433,18620,757100
2021-02-10TTKO1.901.981.811.940.061,525,5181,9301.921.95807,499241,50094,41049,90051,200139,75040,59189,652200
2021-02-09TTKO1.871.931.831.880.061,090,0192,0631.881.89441,444136,900116,28030,90044,090207,10048,77759,867200
2021-02-08TTKO1.781.881.761.820.101,364,3332,0831.821.85687,876146,800133,60060,50061,015155,80047,42371,020
2021-02-05TTKO1.661.751.631.720.10798,3629331.701.73364,38880,70075,20023,50021,825185,30024,75921,781800
2021-02-04TTKO1.651.691.621.62-0.04428,0098481.621.64170,53860,10053,1009,40016,66088,10016,56913,278100
2021-02-03TTKO1.641.681.631.660.01325,2204691.651.66128,50573,80017,99020,5009,93063,4008,858637100
2021-02-02TTKO1.731.751.631.65-0.09993,0399641.641.65431,568131,000104,75736,70039,500212,40035,8691,193
2021-02-01TTKO1.591.791.591.740.192,113,2593,1101.741.75981,692316,200140,44585,70080,200362,20082,55658,1921,600
2021-01-29TTKO1.631.631.521.55-0.04589,6411,0451.531.56213,374110,30032,80026,90023,195152,45010,67217,6371,400
2021-01-28TTKO1.501.701.501.590.131,013,8371,5581.581.63441,736128,60081,40058,20037,500174,73743,00434,371800
2021-01-27TTKO1.501.521.381.46-0.101,367,1521,8041.461.48781,196135,00073,44224,60039,900257,90037,40015,619
2021-01-26TTKO1.591.591.491.56-0.03899,5401,2581.541.56406,59676,40088,10042,90056,361155,79052,94316,918100
2021-01-25TTKO1.641.641.551.59-0.04700,9059681.571.60279,137105,20055,75030,60033,500157,90025,57712,427
2021-01-22TTKO1.641.651.561.64-0.05405,9255471.631.64204,31659,50054,6302,90011,56767,1004,5001,309
2021-01-21TTKO1.681.701.631.690.01387,6498751.671.71165,88227,00037,70044,00018,76179,61911,7451,592
2021-01-20TTKO1.731.751.661.67-0.07374,9426181.671.70205,84824,00034,80011,7008,10078,89810,0861,389
2021-01-19TTKO1.701.741.611.740.06607,0279161.701.74287,32281,20052,50012,70017,200129,40016,5202,185
2021-01-18TTKO1.671.701.661.680.02184,2763301.671.7088,16834,50014,0008006,20039,0001,156438
2021-01-15TTKO1.701.701.631.66-0.06720,3488961.641.67280,304129,51843,20019,90023,600185,00018,77520,051
2021-01-14TTKO1.731.761.711.720.02354,9928081.711.75165,33757,90029,4006,20018,15566,4009,5151,985100
2021-01-13TTKO1.781.781.701.70-0.06424,3827171.701.72242,10142,30043,9276,30020,55061,1824,7633,049100
2021-01-12TTKO1.661.761.661.760.09508,3598931.751.76218,66681,10026,00027,80015,900122,20014,1181,965400