11:02:30 EDT Mon 29 May 2023
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-LynxS-CS2
2023-05-26TTPX.B82.0282.8181.8782.81-0.01639981.9982.8240061100
2023-05-25TTPX.B82.7482.9982.5782.980.301,2541282.0084.008002003987
2023-05-24TTPX.B82.6882.6882.6882.68-0.96150382.0084.7510050
2023-05-23TTPX.B83.5683.5683.5683.56-0.08476582.2685.003001100
2023-05-19TTPX.B83.8183.8183.6483.64-1.12466781.6585.004501
2023-05-18TTPX.B81.8984.7781.8984.76-0.162,2241681.0685.001,400600100117
2023-05-17TTPX.B82.0182.0182.0182.01-2.91161582.0086.7537100222
2023-05-16TTPX.B84.1485.1684.1484.92-0.081,0771083.0088.0015430010011500
2023-05-15TTPX.B87.0987.0985.0085.00-1.155761084.0089.002456225
2023-05-12TTPX.B315884.5089.00602205
2023-05-11TTPX.B86.1586.1585.9885.98-0.521,1721383.5088.2563010014400
2023-05-10TTPX.B87.0087.0086.0386.501,2031586.0088.2555022677350
2023-05-09TTPX.B85.1387.0085.1387.001.051,1401785.6088.0067810051100
2023-05-08TTPX.B86.5186.9285.7085.95-0.6023,5206285.9587.0012,9804,80040032149534
2023-05-05TTPX.B87.8887.8886.5586.55-1.154,9075486.5088.001,6033001,500600139200508
2023-05-04TTPX.B88.5188.6087.4387.70-0.6053,5864387.5089.0051,511800300232528165
2023-05-03TTPX.B90.1190.1187.2588.300.7069,79410887.2090.4055,9214001,5008612751001009,012500
2023-05-02TTPX.B82.1090.3982.1087.606.0012,42010085.7789.494,9921,1004,200100337200952
2023-05-01TTPX.B79.8281.6079.8281.601.204,1743981.6083.002,040100111951,709
2023-04-28TTPX.B80.0080.5779.5180.40-0.031,9682180.0081.00505600403170290
2023-04-27TTPX.B80.5080.5080.4080.40724980.4380.801004001108528
2023-04-26TTPX.B80.3580.4080.0580.210.314,2142880.4082.001,2801008001,30038512
2023-04-25TTPX.B79.8579.9079.8579.90-0.201,2531478.0780.102351007001091100
2023-04-24TTPX.B78.9980.1078.8078.800.595,5572778.9080.105101001,3006311282,588300
2023-04-21TTPX.B77.7578.3277.7578.321.011,9762777.5079.00840300500116214
2023-04-20TTPX.B77.0877.3677.0877.120.121,2052177.0077.852321001001003677491
2023-04-19TTPX.B76.8277.0076.2477.00-0.452,2971176.0077.505925001,2005
2023-04-18TTPX.B77.4677.4677.4577.451.312,8252276.0077.85933600300210279400103
2023-04-17TTPX.B75.0076.1475.0076.141.149541474.5078.0043510010010016744
2023-04-14TTPX.B75.0075.0074.3474.34-1.171,2051474.0076.14221100634
2023-04-13TTPX.B73.6675.5173.6675.512.632,1242674.0078.008789006213200
2023-04-12TTPX.B132372.0074.8532100
2023-04-11TTPX.B72.8872.8872.3872.380.835491371.6175.00310136342
2023-04-10TTPX.B71.4871.5571.4871.550.55702971.3573.1128940010
2023-04-06TTPX.B71.0071.0070.2470.240.09877969.6072.002004003725200
2023-04-05TTPX.B70.0170.1569.9070.150.441,1861369.2470.7230640010652222
2023-04-04TTPX.B61569.0271.00554
2023-04-03TTPX.B69.8569.8569.6069.60-0.338,2021669.6071.003,7022,800900500
2023-03-31TTPX.B41369.2070.7120
2023-03-30TTPX.B70.1170.1170.1170.110.18392869.5071.006150135100
2023-03-29TTPX.B69.5669.9369.5669.93-0.288431069.0070.7640030413
2023-03-28TTPX.B69.1170.2169.1170.211.101,215668.0071.002151,000
2023-03-27TTPX.B69.7669.8869.7669.880.77842869.7071.003410060010017
2023-03-24TTPX.B68.0169.1167.7569.080.9376,3747668.0072.0063,1001,9001,0001,100531009,100
2023-03-23TTPX.B68.0168.1567.9368.00-0.511,5421867.0069.00990300100108
2023-03-22TTPX.B69.5369.5368.5168.51-0.91579868.5069.49102200
2023-03-21TTPX.B69.6269.6269.4269.420.42442969.4271.0030125106
2023-03-20TTPX.B283468.7570.6912200
2023-03-17TTPX.B69.0069.0069.0069.00-1.954241468.0170.491151277201
2023-03-16TTPX.B69.7269.7269.7269.72-1.23103268.3073.00100
2023-03-15TTPX.B71.9471.9470.9570.95751869.5072.50150200373
2023-03-14TTPX.B71.5171.5170.9570.95-1.471,1911370.0073.00853683140
2023-03-13TTPX.B10171.0073.00
2023-03-10TTPX.B72.9973.1171.7871.78-1.151,7081671.7572.4246450040033303
2023-03-09TTPX.B75.0675.0672.9372.93-1.071,3641572.0074.00700200189125100
2023-03-08TTPX.B73.0075.9072.8974.001.347,6186073.4076.854,8605001,500201206309
2023-03-07TTPX.B72.5972.9072.5872.900.738381172.0073.0038530050103
2023-03-06TTPX.B72.3872.3872.1572.17-0.33778772.1573.00212400100
2023-03-03TTPX.B71.8372.5071.8372.500.091,1991371.6473.252554003064169
2023-03-02TTPX.B71.6371.6371.6371.63-0.78269571.7572.64791001
2023-03-01TTPX.B71.3171.3171.3171.31-1.10183671.5173.501210