09:16:43 EDT Fri 19 Aug 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
2022-08-18TTLRY5.315.315.075.20-0.062,317,1144,4185.145.201,432,314233,95040,90425,40010,555453,40055,30050,924
2022-08-17TTLRY5.405.845.235.26-0.137,880,53611,0855.235.304,767,777713,535147,800140,900139,7161,365,151276,095254,65312,400
2022-08-16TTLRY5.575.775.315.39-0.156,631,28710,3915.365.403,552,456519,850165,075193,700272,0991,039,181444,210388,01424,800
2022-08-15TTLRY5.175.655.165.540.405,213,31313,1025.505.553,312,923403,235204,385174,10081,196715,965201,86255,73720,200
2022-08-12TTLRY5.055.194.915.140.202,871,6514,8835.115.161,847,546224,03243,70535,7008,265558,83063,80064,856100
2022-08-11TTLRY5.305.434.914.94-0.264,421,4636,8134.914.982,932,057373,30075,10161,90010,677792,587135,76818,2081,100
2022-08-10TTLRY5.135.274.935.200.253,649,9256,2335.165.212,307,451349,90072,43254,80014,622671,64587,39945,1981,200
2022-08-09TTLRY5.405.434.924.95-0.594,311,5307,1994.934.962,899,657308,45054,30060,30016,016743,625178,98227,202200
2022-08-08TTLRY5.035.695.025.540.505,458,94610,5175.525.553,410,446583,25077,000114,90027,767880,377290,47525,3604,200
2022-08-05TTLRY5.065.204.935.04-0.162,987,5646,3205.035.051,814,119262,32035,17189,30013,991630,922102,10319,3471,800
2022-08-04TTLRY4.925.334.885.200.203,521,2566,9005.175.202,329,181323,52066,60090,60016,070553,43568,94637,0252,800
2022-08-03TTLRY5.115.144.895.003,288,6325,8514.955.011,968,618308,48678,10081,200102,568613,871113,40011,0982,600
2022-08-02TTLRY4.415.074.335.000.323,584,8318,2055.005.032,176,662280,56665,20093,60030,063697,079152,85640,6532,900
2022-07-29TTLRY4.454.704.384.680.012,384,1005,7944.644.681,464,804144,02123,300316,4007,754319,86371,38013,5661,500
2022-07-28TTLRY4.254.694.204.670.494,060,9708,9204.654.682,482,785335,40772,998133,10018,723773,087212,4107,943300
2022-07-27TTLRY4.424.454.084.18-0.183,020,9366,7364.184.211,987,317213,15060,00059,3002,813512,430136,50021,634400
2022-07-26TTLRY4.474.614.344.36-0.162,121,7765,0374.364.381,303,360166,70020,10032,00015,295469,80085,40013,716
2022-07-25TTLRY4.544.684.344.521,823,9824,3464.504.551,134,452130,70059,84035,6005,551398,31846,8643,023500
2022-07-22TTLRY4.774.824.464.52-0.292,385,2245,3924.524.531,587,273179,49369,12544,4009,008413,45666,1003,328100
2022-07-21TTLRY5.255.374.794.81-0.275,648,51312,0404.804.843,732,322365,82585,800292,20032,129911,990162,80024,2856,200
2022-07-20TTLRY4.555.274.555.080.526,575,10115,0005.055.094,132,186519,001117,950226,30087,9461,031,111385,20040,8981,300
2022-07-19TTLRY4.434.734.294.560.144,433,3537,6614.564.602,322,683266,60065,70045,20014,0431,523,712135,98029,555
2022-07-18TTLRY4.344.704.284.420.143,978,2016,9214.394.432,008,128275,597119,69670,30013,6551,298,223149,76730,813100
2022-07-15TTLRY4.774.854.264.28-0.563,033,0476,5144.274.301,890,492293,35094,90055,50014,362500,489116,24818,2957,400
2022-07-14TTLRY4.174.994.074.840.673,995,6388,4624.824.852,431,089349,54964,70097,50028,246786,644174,74840,2283,300
2022-07-13TTLRY4.114.224.044.17-0.021,501,3402,6134.164.20902,08977,64819,00028,4005,954412,70044,5452,550100
2022-07-12TTLRY4.134.284.094.190.101,148,2692,5384.194.22646,34870,40023,64731,6002,509316,48448,1552,253
2022-07-11TTLRY4.394.484.094.09-0.341,317,4793,0844.094.12788,97053,9693,80025,1004,027380,89949,4444,801300
2022-07-08TTLRY4.554.684.414.43-0.201,328,7342,9254.404.50819,65176,22623,15022,7002,981307,41832,63038,231100
2022-07-07TTLRY4.524.664.394.630.071,806,4073,9984.554.65940,310141,63737,90049,5008,985529,09675,71417,9611,800
2022-07-06TTLRY4.224.624.194.560.352,494,2705,8574.534.571,180,969146,19133,130142,7004,939850,00064,30051,6631,000
2022-07-05TTLRY4.004.223.914.210.191,888,2553,8074.154.231,091,861114,31030,90042,8004,537512,31868,5114,5341,600
2022-07-04TTLRY4.014.074.004.020.01413,3058914.024.03184,13923,6006009,6002,703167,50816,6002,969
2022-06-30TTLRY4.174.213.974.01-0.262,216,9704,3804.004.031,242,886182,36528,90051,6008,062591,56673,80520,289
2022-06-29TTLRY4.444.444.224.27-0.191,264,5312,7044.254.30676,91067,30028,20034,7005,048328,76291,12017,461
2022-06-28TTLRY4.694.774.404.46-0.231,715,2913,4334.404.50981,225140,76922,60031,6006,581458,59351,99316,403
2022-06-27TTLRY4.714.744.534.690.051,792,3143,5054.684.711,026,092153,2985,90059,2003,792470,20950,0009,600
2022-06-24TTLRY4.734.834.544.64-0.022,874,1606,9504.634.651,311,077322,10084,801160,20020,752782,612105,60148,4227,600
2022-06-23TTLRY4.164.664.084.660.502,536,2485,0604.624.671,335,779193,61441,40047,50016,345644,060183,16665,5981,100
2022-06-22TTLRY4.164.3354.144.16-0.091,884,1794,7634.154.18971,264123,03942,90644,00024,178422,33286,09460,3203,700
2022-06-21TTLRY4.274.344.204.250.051,997,7393,7134.214.28956,993127,08368,58336,2005,733650,41964,81256,8811,900
2022-06-20TTLRY4.154.304.144.200.02939,4982,1404.194.27363,07355,80055,90016,3001,956361,30030,19637,0832,800
2022-06-17TTLRY4.034.284.024.180.153,825,6715,6874.154.192,554,614217,02689,20067,0004,619702,129116,46144,448700
2022-06-16TTLRY4.024.063.914.03-0.102,370,8016,0153.994.04991,698135,38343,563237,04419,104774,34990,18562,156600
2022-06-15TTLRY4.104.213.954.130.043,724,3906,0604.134.142,092,059225,30073,83156,80011,2891,025,018113,59998,283200
2022-06-14TTLRY4.114.284.014.090.063,003,0875,5254.064.111,327,332259,75769,50052,34622,6871,127,700107,03827,917600
2022-06-13TTLRY4.144.284.004.03-0.293,224,2025,5524.004.051,490,203200,917178,75058,80325,111973,658144,442128,336200
2022-06-10TTLRY4.474.584.314.32-0.292,999,0615,9864.314.341,635,300279,555113,80053,40019,029659,650142,27785,198800
2022-06-09TTLRY4.884.894.604.61-0.292,133,3914,5314.614.631,113,934169,69396,10038,80011,380542,03294,50340,2821,400
2022-06-08TTLRY4.985.144.864.90-0.141,978,8274,3944.904.911,110,548169,10056,00017,3005,289497,25673,93245,031
2022-06-07TTLRY4.955.104.915.040.062,277,6874,3115.035.061,325,678178,40060,80017,74410,187515,08348,002106,099100
2022-06-06TTLRY5.375.384.964.98-0.332,830,7256,7324.985.001,705,892203,152108,45327,5006,073645,872102,90324,774
2022-06-03TTLRY5.495.535.235.31-0.271,957,3644,3575.285.321,230,972116,03622,00020,9468,787459,84384,28412,634100
2022-06-02TTLRY5.305.695.255.580.293,545,2169,8765.555.601,807,014334,71686,910112,90046,496862,829210,40447,24911,700
2022-06-01TTLRY5.695.725.265.29-0.343,185,7037,5115.295.361,689,726222,70058,747115,50033,157763,650147,11866,336500
2022-05-31TTLRY5.735.815.535.63-0.252,959,5075,4445.605.681,702,246199,26136,80084,20028,028541,025112,700180,1603,500
2022-05-30TTLRY5.805.945.735.880.08394,3881,0015.865.90214,16233,11519,1001,90010,60886,60921,4291,753300
2022-05-27TTLRY5.825.965.545.80-0.162,739,1055,1555.765.801,514,258233,004102,60032,20014,353638,839125,28750,248
2022-05-26TTLRY5.676.075.595.960.282,019,0654,2105.955.971,239,871170,11051,90020,2004,468434,77949,81339,080300
2022-05-25TTLRY5.505.725.475.680.241,752,9314,0565.675.70915,369157,54253,15024,60014,163435,39697,61241,326700
2022-05-24TTLRY5.645.675.445.44-0.601,692,8554,2865.445.53876,598163,06121,11020,8008,707508,08678,68211,464900
2022-05-20TTLRY6.366.365.866.04-0.182,771,1764,9496.036.051,611,145211,65450,10027,00016,314674,43888,60561,5322,300