06:56:52 EDT Fri 03 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
2020-07-02TTNX1.141.321.141.290.12195,2012931.261.29163,94614,1002002,9007,1003,4002,583972
2020-06-30TTNX1.121.191.121.170.06198,1953601.171.20148,24814,8002256,7002,7008,10015,800422
2020-06-29TTNX1.101.161.041.080.01206,1833581.071.12132,40221,20011,0005,0008,30020,1007,495686
2020-06-26TTNX1.131.131.061.07-0.0321,421581.061.1016,7071,2005001,600700600114
2020-06-25TTNX1.101.131.101.10-0.0339,637771.091.1027,8653,5004005009006,20018092
2020-06-24TTNX1.151.161.111.1332,484571.111.1527,2849004002,900900100
2020-06-23TTNX1.181.181.111.130.0279,2901111.131.1661,5446,7004001,2003,0004,9001,546
2020-06-22TTNX1.101.161.101.1155,053981.081.1344,8009003,4005003,1001,800409144
2020-06-19TTNX1.101.141.071.110.0118,409761.071.1315,1305009001,60018990
2020-06-18TTNX1.091.121.081.100.0336,838591.101.1228,2004,200155001,3002,000500123
2020-06-17TTNX1.021.171.021.07-0.01101,6271541.071.1572,47211,2009,4005001,0004,2001,6621,193
2020-06-16TTNX1.061.091.051.080.0381,9931111.081.0968,2003005001,2004,2007,50093
2020-06-15TTNX1.031.070.961.050.0230,961701.011.0718,6101,5004,7002,0003,1001,00051
2020-06-12TTNX1.001.051.001.030.0338,130691.001.0326,5002,7002,1006,50030030
2020-06-11TTNX1.061.070.961.00-0.05112,1342570.961.0493,6624,6003007,4805,60043260
2020-06-10TTNX1.081.081.021.050.0228,400781.051.0823,0006001,7003,000100
2020-06-09TTNX1.041.101.031.03-0.0531,004411.031.0418,7523,6005001,0005,7001,002250
2020-06-08TTNX1.041.081.031.080.0537,805541.031.0814,6252,10010,0001,0002,4306,3001,300
2020-06-05TTNX1.101.101.021.03-0.1069,3621431.031.0457,6611,7003,4004,4002,201
2020-06-04TTNX1.131.131.081.130.0443,6941031.101.1326,5053,9005005,2906,50090099
2020-06-03TTNX1.101.121.051.09-0.0544,475981.051.0923,0658,4001,9003,2004,3003,610
2020-06-02TTNX1.141.191.071.14-0.03121,8201871.071.1986,9008,9002,5536,0005,00010,1002,30067
2020-06-01TTNX1.151.191.141.1769,0051361.141.1938,9003,10010,2001,45614,900300149
2020-05-29TTNX1.191.201.161.170.03104,0261081.161.1979,5007,0003003,20010,7003,220106
2020-05-28TTNX1.111.161.091.140.0231,541581.141.1714,7005,4001,5002,5005,3002,00054
2020-05-27TTNX1.051.121.051.120.0156,093691.101.1348,9902,5002002,5001,903
2020-05-26TTNX1.161.161.041.11-0.01110,3911311.091.1274,0712,20014,8005006,8009,4002,60020
2020-05-25TTNX1.161.161.091.120.029,240181.091.177,5301,10060010
2020-05-22TTNX1.081.121.081.110.0121,233561.081.1110,2001,1001,7002,5004,1001,400233
2020-05-21TTNX1.111.121.031.09-0.0349,986921.091.1135,4504,100851,1008,70050051
2020-05-20TTNX1.221.221.111.12-0.0882,175971.111.1451,6755,7008,0001,0002,7008,2003,700
2020-05-19TTNX1.191.281.151.200.03165,3471771.161.2285,7629,30030,0003,0006,74216,5005,3298,714
2020-05-15TTNX1.081.191.081.170.1197,1941241.161.1762,10010,5006,5002,9007,4004,050744
2020-05-14TTNX1.031.101.031.06-0.0161,0531081.061.0842,6729,1001001,2002,8003,8001,29388
2020-05-13TTNX1.251.301.021.07-0.06435,5937171.051.08245,23731,00024,60020,70018,00019,20038,95637,900
2020-05-12TTNX1.031.201.021.130.12201,2953271.121.18111,55512,80044,2005,20013,5006,6005,3572,032
2020-05-11TTNX0.971.040.931.010.10148,3931751.011.0482,90014,00025,0704,5006,50010,0002,4252,548
2020-05-08TTNX0.870.910.850.910.0685,209760.850.9162,0002,90011,5005004,5002,000500926
2020-05-07TTNX0.830.880.780.850.0449,153480.840.8937,5002,0006,0002,000500625385
2020-05-06TTNX0.800.820.760.810.0370,436890.790.8251,35050014,0005002,0007001,336
2020-05-05TTNX0.730.780.730.780.0655,346600.760.7934,3508,0007,5001,0002,0002,100396
2020-05-04TTNX0.750.760.720.72-0.0212,986130.720.7712,500332
2020-05-01TTNX0.720.780.700.7462,023210.710.748,80021,0001,40050030,023
2020-04-30TTNX0.730.740.730.740.0410,60050.700.7410,000500100
2020-04-29TTNX0.670.740.670.70-0.0387,737680.700.7471,3402,50050050012,455
2020-04-28TTNX0.690.730.670.730.0353,004570.700.7434,1438,5005001,5006,7001,661
2020-04-27TTNX0.720.740.690.70-0.0184,879610.690.7951,3603,50014,5002,00050011,6001,419
2020-04-24TTNX0.710.740.710.71-0.0225,355370.710.7516,5003,0005001,5001,5009001,455
2020-04-23TTNX0.740.770.710.73-0.0366,178830.710.7456,8382,0003,5003,000840
2020-04-22TTNX0.760.760.750.760.034,70080.750.784,500200
2020-04-21TTNX0.770.770.730.750.0121,574390.730.7516,0744,0001,000200
2020-04-20TTNX0.770.770.740.74-0.014,764100.740.774,644120
2020-04-17TTNX0.750.770.740.7521,637410.740.7615,9003,5002,000237
2020-04-16TTNX0.800.800.750.75-0.0218,208240.750.7811,2184,5001,000500490
2020-04-15TTNX0.770.790.750.77-0.0119,861320.770.7917,0721,500500333456
2020-04-14TTNX0.820.840.710.7845,167770.760.7933,7401,5001,0004,5002,0002,027400
2020-04-13TTNX0.840.840.770.780.0173,653690.780.8260,8511,0003,5004,0005003,802
2020-04-09TTNX0.710.790.690.770.0734,235530.730.7723,5003,5002,0003,500500296670
2020-04-08TTNX0.720.750.640.70-0.0190,6491260.670.7071,6043,0001,50014,100445
2020-04-07TTNX0.730.730.710.71-0.052,10050.700.791,500500100
2020-04-06TTNX0.770.850.710.740.0222,200240.740.7813,7004,5002,0001,000500100400