00:35:25 EDT Thu 26 May 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
2022-05-25TTPX.B69.0069.7269.0069.500.836,9552468.4570.002,565300754,015
2022-05-24TTPX.B63.0168.6763.0168.673.522,9332366.0170.001,6761,0001521005
2022-05-20TTPX.B66.0866.2264.6065.550.802,7553164.7567.001,67630040020079
2022-05-19TTPX.B66.0166.5464.7566.54-1.212,5533265.0067.991,5931008003030
2022-05-18TTPX.B70.2270.2267.5867.75-3.601,2102466.0468.9281630020123
2022-05-17TTPX.B73.4973.4970.7071.35-1.302,9704071.3573.001,4301,300104136
2022-05-16TTPX.B72.8072.8172.5072.650.152,9611771.6072.992,616200145
2022-05-13TTPX.B72.7673.1972.1872.330.172,8692472.0073.502,119491158101
2022-05-12TTPX.B73.0773.1070.9372.16-0.255,1696170.2472.722,2596001,200390184501
2022-05-11TTPX.B71.9873.5071.9872.180.4517,8628471.0373.909,3932,2002,9005001,284201,300244
2022-05-10TTPX.B67.0471.7467.0471.732.208,5704370.0471.983,6452,1001,5001,000115110
2022-05-09TTPX.B68.2569.9867.9969.531.283,6343667.0072.001,73310010010010510786
2022-05-06TTPX.B66.5069.8066.5068.542.041,0171767.0070.00444300100173
2022-05-05TTPX.B67.6367.6367.4767.470.97251465.6070.001120040
2022-05-04TTPX.B68.4568.4566.2367.53-1.221,2461667.0069.9847170075
2022-05-03TTPX.B69.6772.4567.7267.72-2.106,4795067.0070.532,1312002,400268192500672
2022-05-02TTPX.B69.8269.8269.8269.820.074331069.8270.5034885
2022-04-29TTPX.B71.5571.5569.7569.75-0.902,2942768.7670.621,004600475215
2022-04-28TTPX.B70.6570.6569.1370.650.391,2281670.0471.907731002755020028
2022-04-27TTPX.B69.2570.6668.2270.261.264,9694168.2070.501,9561,300700400453160
2022-04-26TTPX.B69.6069.6068.5569.00-0.181,9662468.0069.978841007003250
2022-04-25TTPX.B67.0369.1867.0369.18-1.822,8012368.4270.501,0311001001051,415
2022-04-22TTPX.B69.1669.1669.0669.06-1.94382767.4669.903230050
2022-04-21TTPX.B71.2271.2270.9170.91-0.091,0242269.0171.0021430030075133
2022-04-20TTPX.B70.9971.0170.9971.000.025,0612471.0071.504,18220040050229
2022-04-19TTPX.B71.0071.0070.2670.26-0.72625970.1071.00640010014699
2022-04-18TTPX.B70.3970.9970.3770.370.083,1211869.2170.998341,10060050055302
2022-04-14TTPX.B68.9670.3068.9670.292.235,3704868.7470.584,17090017010030
2022-04-13TTPX.B67.8768.3667.4568.360.966,1442667.7668.903,1791002,70045120
2022-04-12TTPX.B67.0167.4766.9967.400.952,8152666.0567.881,7361007002014137
2022-04-11TTPX.B65.7967.0065.7966.452.281,4382365.2367.2076640030141
2022-04-08TTPX.B64.5665.2463.4164.170.871,0741262.1265.5045410040020
2022-04-07TTPX.B63.2563.3063.2563.30-0.038861162.6667.0040630080100
2022-04-06TTPX.B63.3563.9663.3363.33-1.071,6221663.3365.9052140070330
2022-04-05TTPX.B64.9065.5064.3164.31-1.292,1211964.4067.006401001,20021160
2022-04-04TTPX.B64.9265.9564.9265.95-0.051,645964.9067.001,22340022
2022-04-01TTPX.B66.2566.2565.9766.00-1.753,0251564.5066.006895301,600
2022-03-31TTPX.B67.7667.7666.8067.75551866.5068.25326100100
2022-03-30TTPX.B66.1967.8066.1967.800.05596966.2567.80813002010088
2022-03-29TTPX.B67.4968.0067.4967.751.252,6241566.0567.502,44282100
2022-03-28TTPX.B66.5866.9066.5066.503,3171666.3567.803,0133004
2022-03-25TTPX.B67.0067.0065.6366.502,1451465.6067.741,842100103
2022-03-24TTPX.B66.0166.5064.6365.50-0.531,7701765.5067.00700800270
2022-03-23TTPX.B66.4667.6066.0067.601.132,6942166.0266.611,999100120475
2022-03-22TTPX.B66.0066.4766.0066.470.72550865.7067.9037025155
2022-03-21TTPX.B66.9967.0865.7565.751,6321865.3267.801,468256123
2022-03-18TTPX.B65.7665.7665.7565.75-0.506801964.9567.00413355227
2022-03-17TTPX.B65.7566.3565.6466.251.253,8242565.6067.003,687852512
2022-03-16TTPX.B65.0066.9065.0065.030.2551,3511365.0067.0031530050500186
2022-03-15TTPX.B65.4865.5064.5564.775-1.7251,7871363.5366.001,16225500100
2022-03-14TTPX.B66.5066.9164.1666.911.411,5161263.8667.0033050060086
2022-03-11TTPX.B66.9566.9965.5065.501.251,2511364.2566.9294010051160
2022-03-10TTPX.B65.0165.0164.2564.25-3.342,1661163.6668.252,14026
2022-03-09TTPX.B68.7968.7966.0867.590.592,3931965.2568.701,18340040073100237
2022-03-08TTPX.B63.8967.0063.8967.000.071,7541865.7068.751,1472007929434
2022-03-07TTPX.B65.4966.9364.8066.932.134,2294264.7567.003,167100100332530
2022-03-04TTPX.B64.0064.8064.0064.80-0.201,5581063.7564.801,452444418
2022-03-03TTPX.B65.4465.4465.0065.000.25484963.5065.2325055179
2022-03-02TTPX.B64.7564.7563.0563.05-1.459361062.5065.45435300888825
2022-03-01TTPX.B63.0164.5162.0564.50-1.802,9612762.7366.751,39020060024130500
2022-02-28TTPX.B66.5666.5666.3066.30-0.609521464.0566.3094111