18:35:03 EST Sun 03 Dec 2023
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
2023-12-01TASTL11.2211.6811.2211.640.2291,89950211.5411.7061,0322,5005,2007,04566511,0002,9051,154100
2023-11-30TASTL11.3811.4811.3511.420.07175,18385311.3611.50146,3247,7005,20030030313,2001,601144100
2023-11-29TASTL11.3811.4111.1511.35-0.0858,25135311.2611.3833,3184,0923,0076,8871055,6003,901995
2023-11-28TASTL11.1011.5110.9411.430.3474,47261111.3111.4742,3974,00010,59170036610,9002,4692,558100
2023-11-27TASTL10.7211.1110.7111.090.3393,08767910.9811.1845,8436,40014,0396,400318,712801587
2023-11-24TASTL10.8610.8610.6510.76-0.0143,15835910.6810.8420,0001,9012,5008,3006206,5002,0091,328
2023-11-23TASTL10.8610.8710.7710.77-0.094,3054210.6910.902,4191,0011001222001402
2023-11-22TASTL10.8010.8610.6210.860.1865,35455410.7210.9429,7012,5003,22713,6007089,0004,7051,068100
2023-11-21TASTL10.7210.7410.5910.68-0.0854,79748310.6410.7625,7205,2403,0007,3001,1608,2901,5012,146100
2023-11-20TASTL10.6510.8110.5810.760.17154,05196510.6810.81108,4369,4006,4003,7001,14019,1005,404100
2023-11-17TASTL10.3210.6210.2310.590.27198,17381110.4810.6455,97211,4426,7242,3002,11316,2002,60193,715500200
2023-11-16TASTL10.2710.3610.0410.320.0351,60246710.2310.3927,1436,00960040036911,8002,4011,705
2023-11-15TASTL10.0910.2910.0910.290.0772,75964310.2110.3839,5464,2004,1002,7001,24014,6003,7001,2661,000100
2023-11-14TASTL10.1810.30510.0610.220.3278,78164510.1110.2945,4124,2006,1841,60021713,9002,6013,811
2023-11-13TASTL10.0810.139.879.90-0.2663,3115079.859.9929,8918,0003,2001,40070015,2004,202339
2023-11-10TASTL10.0110.189.9710.160.1870,19058110.1010.1830,0456,7006,0741,0001,34513,8009,0001,146300
2023-11-09TASTL10.0410.189.969.980.05132,3189919.8710.0757,38210,60013,80080090018,8002,34415,221100
2023-11-08TASTL9.7710.089.779.930.1495,2128379.8910.0046,8416,2004,0644,3001,70020,8806,4401,687100
2023-11-07TASTL9.809.919.729.79-0.1485,2287029.729.9350,1256,1702,5281,70040316,6904,9541,840100200
2023-11-06TASTL10.1110.169.929.93-0.20110,7479019.9010.0462,7647,0249,52060060722,3295,601370100
2023-11-03TASTL9.1510.399.1510.130.28159,2371,16410.0110.1596,6059,00017,5082,40073021,6005,4232,4743,100
2023-11-02TASTL9.7710.019.779.85-0.08167,4161,2099.809.9081,60915,10022,1005001,36527,5823,98613,798400
2023-11-01TASTL9.849.959.629.930.23237,4099589.829.98187,51110,00011,1002,5001,20014,8467,1752,863100
2023-10-31TASTL9.849.959.659.70-0.17175,6901,1119.679.79111,7926,20018,4004,3004,46618,5005,1074,569900
2023-10-30TASTL9.849.929.699.870.1991,6287799.759.9361,1644,4005,5003,20012112,8001,2292,781
2023-10-27TASTL9.479.719.479.680.1579,5225949.599.7146,7136,10010,09350017410,7001,4943,200
2023-10-26TASTL9.519.599.389.530.22170,7841,2039.489.6188,92613,45125,6188001,11029,2003,7584,620100
2023-10-25TASTL9.309.369.169.310.0575,5816309.239.3740,05210,4025,90020035015,5001,7441,165
2023-10-24TASTL9.069.329.059.260.29157,8081,0279.209.3889,1249,20016,33610,6001,63424,7003,8011,157300
2023-10-23TASTL8.819.148.808.970.04228,4451,3728.969.07140,60113,10018,88112,7001,13727,0007,8514,502400
2023-10-20TASTL8.918.998.868.93-0.0662,9554578.909.0431,54411,4003,0006,6001125,9006001,997400
2023-10-19TASTL9.119.198.978.99-0.0376,2366538.919.0942,9655,9303,4007,90010012,5002,3011,119
2023-10-18TASTL9.139.158.989.02-0.1052,4914348.979.1423,7054,6006,9007,000779,10043260200
2023-10-17TASTL9.059.229.049.120.0671,2305679.079.2342,8303,6004,2179,6001008,4001,903484
2023-10-16TASTL8.979.078.959.060.0959,9804958.999.1028,2386,5004,1005,50010,3003,972735100
2023-10-13TASTL9.049.048.898.97-0.0791,2396768.919.0340,3669,78413,9003,8001515,9513,2643,622
2023-10-12TASTL8.929.048.789.040.02188,2241,1118.889.0583,45820,33224,9953,80052534,9005,61911,822
2023-10-11TASTL8.929.088.929.020.02135,8747018.989.1472,3895,1007,7862,20090013,70011,24122,478
2023-10-10TASTL8.879.188.879.000.1579,7635838.919.0842,0282,5009,60020036319,9003,442939
2023-10-06TASTL8.778.948.718.85-0.0984,3946508.808.9951,8089,3005,3574,6002608,9001,9011,554100
2023-10-05TASTL8.998.998.8158.94-0.0179,5946028.859.0250,9626,2007,1001,0008879,2002,503767500
2023-10-04TASTL8.999.018.8258.95-0.03180,7331,3218.909.00101,77014,80011,40014,0001,67028,6903,2143,715200
2023-10-03TASTL9.009.278.968.98-0.0368,6795628.969.0746,6697,6003,1124848,5001,0781,036100
2023-10-02TASTL8.919.218.919.01-0.2075,2196459.019.2139,3598,7203,50013,9006587,0001,189534200
2023-09-29TASTL9.409.419.089.21-0.21137,6898519.189.3096,1907,4125,6001,0001,57920,5253,0671,508500
2023-09-28TASTL9.409.509.329.420.1158,0294429.369.5037,7515,4005,0815002007,7001,000190100
2023-09-27TASTL8.989.368.989.310.24147,6366089.259.4468,26947,04710,3005,00038013,0002,202813100
2023-09-26TASTL9.339.339.079.07-0.2768,3685549.079.2234,0927,00010,10030046514,1721,301448300
2023-09-25TASTL9.129.349.059.340.1955,6864419.269.3537,7404,5003,1001003807,3005011,762
2023-09-22TASTL9.089.249.009.150.1595,7377089.099.2057,0056,5005,5004,2001,35017,2003,501123100
2023-09-21TASTL9.349.348.979.00-0.1785,2695999.009.0949,0273,2002,10111,70045510,9006,756595
2023-09-20TASTL9.389.429.169.17-0.0999,2647489.079.2562,6456,4116,2002,3001,51213,5005,491418
2023-09-19TASTL9.129.309.039.260.14130,3111,0239.139.3278,87514,5106,9006,10055819,7001,0012,028100
2023-09-18TASTL9.269.389.109.12-0.23210,7279059.129.2780,7059,6018,1097,70074099,9157011,630400
2023-09-15TASTL9.469.559.259.35-0.10345,7811,4399.309.38248,28615,00018,10015,00093334,4432,0013,437200
2023-09-14TASTL9.549.549.399.450.1083,8677529.379.5433,0955,8005,70024,0005759,0001,3032,677
2023-09-13TASTL9.559.569.349.35-0.22105,3938179.329.4750,0807,4184,37622,80033615,5179012,996
2023-09-12TASTL9.619.749.549.5776,6766959.539.6338,6336,1004,30015,3004638,8001,0291,272100
2023-09-11TASTL9.599.899.579.57-0.1387,7767839.539.7142,80110,5005,40013,70084611,5222,251432100
2023-09-08TASTL9.659.829.639.70-0.0899,7618169.709.8658,5625,6094,90018,30012011,000635486100
2023-09-07TASTL9.869.949.699.78-0.2890,2956489.699.8247,3648,20011,30010,6005029,7411,288893300
2023-09-06TASTL10.36510.43510.00510.06-0.3692,07573710.0010.2043,5207,6005,8198001,90218,0003,4202,863
2023-09-05TASTL10.2310.4910.2310.420.0953,87354210.3710.4932,3832,9585,2001611,0008311,282