02:50:37 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-08TARIS9.819.879.3459.46-0.311,131,2115,4429.379.54464,64477,16027,763115,60018,192330,60054,40917,72610,4009
2025-07-07TARIS9.479.849.299.770.301,828,8485,6859.679.85806,185113,94854,610116,10024,915486,88361,39393,27611,500375
2025-07-04TARIS9.459.559.419.470.12494,3321,7599.459.50206,16037,70015,60044,6008,420132,21320,5517,5959,300235
2025-07-03TARIS9.269.4759.229.350.02990,9053,5949.209.46533,26873,47021,84139,30011,252228,00032,10116,8434,000535
2025-07-02TARIS9.299.4859.269.330.161,208,6014,9009.199.49648,03565,78038,61429,80020,444299,83433,32732,77211,600400
2025-06-30TARIS9.119.188.989.170.161,117,7644,4748.909.40551,71872,10029,64862,50022,525252,28449,69126,40412,600
2025-06-27TARIS8.929.0858.789.01-0.261,440,0304,3458.809.48743,65782,36244,03037,70018,931342,32443,52763,51213,400400
2025-06-26TARIS9.479.479.2459.27-0.21726,3672,9579.179.36394,94037,48223,65834,0007,178141,90021,90020,0716,200277
2025-06-25TARIS9.059.499.029.480.401,986,5327,2939.369.49796,944200,264105,93981,60050,790476,51462,693123,6725,300400
2025-06-24TARIS9.139.1658.659.08-0.321,836,0107,1688.939.18835,63395,51294,30680,10089,932366,92287,115120,20513,2002,310
2025-06-23TARIS9.449.639.399.400.011,091,8234,1689.359.59568,18693,22633,40241,00019,760204,65581,25910,23716,100766
2025-06-20TARIS9.289.5459.239.390.161,547,1904,4129.399.56922,595118,74148,75537,40018,279219,17455,39939,2005,3005
2025-06-19TARIS9.219.269.169.23-0.14720,4672,3479.239.49367,75856,57530,40024,60027,107129,50013,90047,2262,600220
2025-06-18TARIS9.349.4759.219.370.031,152,1664,0498.809.49543,000108,38442,68731,50017,148216,29772,28148,2026,700213
2025-06-17TARIS9.489.489.289.34-0.041,023,4354,5358.989.40506,55352,33021,72226,50024,859240,10047,38762,7907,90055
2025-06-16TARIS9.009.4058.949.380.271,475,7097,2499.289.45614,79385,53747,51240,90025,268325,70064,345177,21411,000155
2025-06-13TARIS9.269.319.079.11-0.031,640,8985,9609.009.33695,292129,11679,33039,10032,989385,11494,600124,0996,9001,034
2025-06-12TARIS9.069.188.959.140.171,385,6045,3019.059.25730,444107,00046,62651,90029,115265,78877,01038,3215,400
2025-06-11TARIS8.758.988.718.970.222,012,2916,2058.789.001,090,78991,60264,40367,50033,138239,62872,688274,60113,70041
2025-06-10TARIS8.888.968.638.75-0.061,060,6133,9358.658.95524,13374,25826,34831,80018,968220,30051,36471,6918,400201
2025-06-09TARIS8.658.908.568.810.171,985,4465,9728.748.901,071,375105,70084,69373,90058,301415,400111,11519,0348,2001,550
2025-06-06TARIS9.309.308.6158.64-0.592,402,11610,1968.638.891,057,832130,37295,800213,90042,427428,400144,076164,40814,8001,003
2025-06-05TARIS9.419.559.039.23-0.172,214,6569,9799.059.251,073,076165,38577,697132,70053,590437,50097,46571,70633,30067
2025-06-04TARIS9.449.559.309.400.02901,4053,1029.359.42406,45377,49644,67734,00015,268212,49943,50328,2542,600720
2025-06-03TARIS9.159.429.0959.380.121,076,8484,0969.059.42559,54383,14047,93950,60018,707195,00039,87333,7087,800468
2025-06-02TARIS9.159.559.139.260.291,792,5596,1578.979.35927,74296,96279,08766,60040,791332,50074,49727,06721,3002,883
2025-05-30TARIS8.879.018.808.970.101,613,2423,2088.709.021,311,10643,90020,54232,70012,13486,60031,41038,1284,600256
2025-05-29TARIS8.989.108.878.87-0.061,003,9893,8368.858.94594,38258,61746,92535,30020,602130,70049,27730,69313,400810
2025-05-28TARIS8.878.988.828.930.09592,1602,5998.848.96324,92238,03423,55550,50012,63894,79127,1399,6892,500
2025-05-27TARIS8.728.978.708.84-0.14871,9563,7068.708.90504,58639,30223,65541,80017,636123,58145,44635,64416,200
2025-05-26TARIS8.798.988.778.980.24810,7323,1738.808.98423,21879,34039,90024,10014,827126,00016,35644,5378,9001,112
2025-05-23TARIS8.758.798.598.740.251,143,0324,0568.708.77430,141227,22030,52633,60027,131213,40026,24037,30812,100410
2025-05-22TARIS8.728.758.488.49-0.231,061,4554,4988.488.65490,08184,90055,73635,60033,356216,10035,29741,3107,20099
2025-05-21TARIS8.708.848.668.720.091,276,5585,0238.658.80595,897115,77648,56255,30029,646219,80028,680109,6264,600100
2025-05-20TARIS8.298.718.218.630.742,117,4027,1348.608.65843,286309,50648,34548,80032,316591,200125,06375,7791,700450
2025-05-16TARIS7.807.937.717.89-0.021,396,4965,0967.898.15662,249155,21497,69444,60049,332234,60056,41169,2003,900501
2025-05-15TARIS7.917.997.847.910.10837,1733,4107.758.15360,690132,86255,18018,30018,911175,94136,07817,4915,9001,100
2025-05-14TARIS7.927.987.787.81-0.311,186,2613,3287.807.82682,457110,29648,36725,00030,566148,35519,17089,8461,400412
2025-05-13TARIS7.878.1457.848.120.281,370,8634,6488.108.19456,308176,41479,629197,00029,907270,38847,83943,7301,200100
2025-05-12TARIS8.128.207.827.84-0.611,501,7786,1547.808.00567,868181,99965,88396,90036,564293,60051,109169,1527001,360
2025-05-09TARIS8.258.457.988.450.291,198,8274,8968.388.48600,436122,43159,07457,20015,845217,90047,78451,327900387
2025-05-08TARIS7.988.387.898.160.141,617,5517,0308.108.17711,842210,98039,24378,00045,025354,24964,20975,9481001,067
2025-05-07TARIS8.128.208.028.02-0.161,176,2674,3287.998.14454,243121,44145,59366,20022,588254,70034,608106,7481,200200
2025-05-06TARIS7.668.197.658.180.601,371,4744,4568.138.19617,490131,95292,319105,20022,089261,10034,02952,783560
2025-05-05TARIS7.517.617.447.580.171,339,6723,3727.437.62665,50797,43847,546210,24027,000216,50837,00023,00040037
2025-05-02TARIS7.467.467.277.410.04832,0783,3937.287.50324,004123,30041,86125,80019,825238,30023,64024,8121,10020
2025-05-01TARIS7.417.517.337.37-0.171,218,4923,7837.277.47603,290150,75847,42132,30028,449224,80035,80058,929900800
2025-04-30TARIS7.257.5757.257.540.231,092,2013,0517.337.55453,730148,49041,34835,40015,330253,80030,94212,00077,064393
2025-04-29TARIS7.457.477.237.31-0.171,042,8282,8297.237.54508,06049,31133,90336,60016,053253,20034,83945,262500
2025-04-28TARIS7.497.497.337.480.02470,8782,0407.417.68225,00335,12315,30125,60014,818126,80013,1469,099
2025-04-25TARIS7.417.5757.387.46-0.10547,1822,0537.457.66309,49834,47723,41220,8007,687110,20017,89417,82380
2025-04-24TARIS7.587.637.507.560.06854,0583,7147.557.68395,37056,30039,08033,30015,485219,60033,99040,3243,900100
2025-04-23TARIS7.347.597.257.50-0.121,673,5895,3037.477.52639,11764,75856,74150,00043,350245,60052,600351,06810,1008
2025-04-22TARIS7.647.697.5357.620.013,162,0698,5067.407.691,155,283139,080119,162202,90051,389775,76058,12559,700527,53624,200400
2025-04-21TARIS7.707.757.497.610.081,754,0715,6717.567.62834,40074,54580,62781,90034,054429,10075,863112,61710,200603
2025-04-17TARIS7.607.617.297.53-0.101,531,0218,0377.507.57588,289113,12180,32448,40033,462489,289102,20632,20616,00027
2025-04-16TARIS7.757.777.527.630.111,479,0205,0457.527.66734,55586,99598,62467,60026,633321,40082,23625,0465,9003
2025-04-15TARIS7.557.557.377.520.031,032,5103,9517.217.55545,29863,91137,72349,30013,617255,90033,36716,2376,4001,000
2025-04-14TARIS7.297.557.177.490.061,244,7838,2927.407.50565,477131,08774,52787,30021,943245,23950,51420,6946,300120
2025-04-11TARIS7.307.607.307.430.302,788,0808,9467.317.431,375,909278,913174,266147,10034,227518,900108,920112,15317,5002,051
2025-04-10TARIS6.927.226.847.130.252,441,1137,1506.887.131,080,273203,00683,988238,20024,670547,516128,673105,01511,800125
2025-04-09TARIS6.406.896.266.880.822,899,49510,4686.306.891,411,109254,418140,07194,40032,770446,034100,060401,0764,000