04:23:35 EDT Sat 12 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
2025-07-11TASTL9.499.589.289.570.03362,5341,9179.389.65235,02424,40015,1735,9004,44041,30017,51111,1273,000
2025-07-10TASTL9.599.809.529.540.05543,7142,6129.519.75388,78250,12618,2603,4002,85558,30010,6554,6012,7006
2025-07-09TASTL9.649.709.429.49-0.09302,7371,8159.429.66201,13917,9009,8007,2008,04838,00315,2502,1081,700
2025-07-08TASTL9.569.749.569.580.06410,6121,9659.589.72263,67729,00015,8208,7001,94961,10516,9984,6833,40053
2025-07-07TASTL9.399.609.349.520.05381,9612,4159.499.60221,63823,30025,7628,4003,74565,40017,7395,4454,100155
2025-07-04TASTL9.609.609.439.47-0.16194,5211,0669.429.60119,47213,41420,6832,60050524,0003,0003,4035,000
2025-07-03TASTL9.599.709.479.63-0.04293,2891,7149.559.65153,20130,4208,46920,0001,75547,10012,4003,8657,000
2025-07-02TASTL9.399.879.399.670.26330,1602,0669.669.69200,43027,22010,10015,5004,78050,7339,8085,9083,20060
2025-06-30TASTL9.209.528.929.410.28544,2182,8799.139.60306,14533,31234,14029,7003,23193,03316,60010,8058,900
2025-06-27TASTL9.379.458.779.13-0.261,644,1785,4268.809.18472,46292,202166,469453,04729,044233,30076,27248,50414,900394
2025-06-26TASTL9.249.569.219.390.23298,0152,0319.309.56127,57119,70017,61221,9004,05264,60023,3179,4092,800
2025-06-25TASTL9.659.659.169.16-0.31443,7552,9609.159.35273,01634,45014,29414,8003,99670,50018,3297,3363,100
2025-06-24TASTL9.559.639.449.470.01662,4113,5919.429.56463,25041,00016,1517,6005,87187,90017,86414,8702,00025
2025-06-23TASTL9.399.629.119.460.06718,6414,3999.129.56420,49840,93624,92818,7005,704155,29430,75610,5404,200145
2025-06-20TASTL9.219.539.099.40-0.143,482,2428,5309.289.532,917,84288,90089,73145,90019,069199,58649,97736,76910,10056
2025-06-19TASTL9.039.858.969.540.411,241,2014,8269.509.62524,893167,102149,12040,3009,39595,70020,200181,28216,000715
2025-06-18TASTL9.259.549.1059.13-0.16926,6015,4029.039.38540,07043,50065,31928,6008,699133,97543,52533,83111,100630
2025-06-17TASTL8.829.328.699.290.401,139,4766,2079.279.31618,35464,35069,19150,10012,290136,82147,92684,66118,900100
2025-06-16TASTL8.429.108.318.890.551,026,7115,8818.888.98502,82787,50263,36429,20013,436194,60035,31749,25212,3001,060
2025-06-13TASTL8.318.648.138.34-0.12981,5563,6798.318.70520,47572,90076,17039,00023,103183,05137,95511,2568,7001,438
2025-06-12TASTL8.458.568.268.46-0.242,108,1825,7018.308.75909,65479,30056,108565,08338,993248,40066,41485,37011,100118
2025-06-11TASTL8.578.918.498.700.372,176,3336,5368.598.801,133,413134,26078,654479,01022,383235,94548,45915,59013,600242
2025-06-10TASTL8.078.418.018.330.301,263,9755,0048.338.40563,63279,08869,620144,93650,763244,19931,30025,96210,00010
2025-06-09TASTL8.258.407.948.031,176,2825,9938.008.10557,91893,77656,42627,30021,476301,10060,89624,38013,80055
2025-06-06TASTL7.368.097.318.030.782,119,1265,3497.768.091,040,958140,800106,493341,80027,847302,98651,99845,96622,200124
2025-06-05TASTL7.307.687.217.250.011,285,9573,2217.237.49409,32980,14470,506484,10017,254155,20028,56410,06914,900160
2025-06-04TASTL7.007.356.917.240.23843,2803,0537.127.35323,44173,50025,200215,60013,311139,90013,15015,7718,50018
2025-06-03TASTL6.907.056.647.010.25500,1162,5786.897.04234,32864,10019,31714,9005,144110,20025,00110,1346,300279
2025-06-02TASTL6.646.866.456.76-0.50832,9373,4836.766.92372,00791,63040,07018,80018,887180,60067,89812,52112,4001,527
2025-05-30TASTL7.457.457.137.26-0.24510,5471,9937.187.30309,92426,00222,8018,1004,205100,90013,29513,4862,30050
2025-05-29TASTL7.677.777.407.500.11342,4911,6377.357.51159,62728,90017,41335,6006,12965,50010,9406,4133,900
2025-05-28TASTL7.647.677.387.39-0.24263,6551,5087.357.67156,34222,00014,53511,7002,25632,2008,1517,9133,000
2025-05-27TASTL7.667.687.437.630.03105,8937447.567.6752,7569,7405,8255,6001,53318,4003,9054,1511,700200
2025-05-26TASTL7.477.727.477.600.2086,7405767.607.7536,0524,40219,1023,50046611,5002,2373,5451,300
2025-05-23TASTL7.387.507.287.40-0.04216,6551,5537.367.52120,67216,0009,21611,1003,13135,0007,8268,3596004
2025-05-22TASTL7.507.577.387.44-0.16339,1741,5787.407.62115,16830,70022,82365,3004,84173,63111,6138,8841,400
2025-05-21TASTL7.687.767.547.60-0.17285,0991,7047.557.78160,69516,50016,82716,7004,02840,20010,00010,4512,2005
2025-05-20TASTL8.038.037.757.77-0.26185,7031,1557.727.9493,48911,80012,16111,3006,72834,9915,6333,375100
2025-05-16TASTL8.058.167.808.03-0.01182,6841,0988.008.0596,30610,1006,9005,2003,43441,5768,2005,495150
2025-05-15TASTL8.118.127.908.04-0.11253,3871,4387.998.2595,65915,78337,38710,5006,57858,70018,0005,4929007
2025-05-14TASTL8.418.458.058.15-0.30256,3381,5198.008.30117,79516,54228,72014,6005,96746,9249,6009,000100
2025-05-13TASTL8.808.808.438.45-0.29643,3772,4498.418.69274,60240,00040,743138,7009,27393,80020,78013,785800101
2025-05-12TASTL8.708.948.508.740.38569,1863,2268.658.90254,05854,30044,62926,10026,135104,06625,52319,5428008
2025-05-09TASTL8.118.427.988.360.27698,0542,9458.308.44288,40853,00040,60075,00031,537138,01021,55128,92950017
2025-05-08TASTL7.478.177.318.090.77572,3952,7668.068.17215,67574,60064,95020,90021,278116,32921,80022,3541,300533
2025-05-07TASTL7.557.557.247.32-0.21424,4381,4067.237.35317,91219,10023,6942,4004,06331,3917,40011,497200
2025-05-06TASTL7.697.747.447.53-0.24240,0111,3517.457.65103,50019,60023,00013,4007,69840,5007,80018,65510
2025-05-05TASTL7.967.977.707.77-0.21347,8312,1197.707.90157,39732,70115,63314,6007,50763,19133,30113,74420
2025-05-02TASTL7.668.037.507.980.57479,6942,2277.907.99264,46140,98434,90010,3005,79984,36613,10014,716400136
2025-05-01TASTL7.047.487.047.410.35419,9571,9127.387.42214,15245,16518,90011,40013,39382,78516,4136,721
2025-04-30TASTL6.497.196.007.060.03460,9852,3846.757.10238,86422,00027,74722,4003,70754,30048,49432,125794
2025-04-29TASTL7.077.136.997.03-0.05438,7442,4497.007.35184,25928,01529,9415,40016,821106,22117,80036,611300
2025-04-28TASTL7.157.367.017.08-0.05344,6051,7237.007.15180,91217,87722,41712,8007,08859,90018,08815,472
2025-04-25TASTL7.307.307.007.13-0.16295,8451,6917.087.15150,68614,40019,5644,9006,40265,2008,31214,249200105
2025-04-24TASTL6.857.406.857.290.46439,2172,4557.157.40205,74928,50031,1278,8008,473110,00020,05712,24710069
2025-04-23TASTL7.017.146.796.830.10376,5962,1036.817.01168,53517,00027,35419,00016,23370,80015,11832,06030
2025-04-22TASTL6.777.046.686.73-0.011,109,5032,6086.646.99305,16231,70074,800429,2007,966169,77029,61126,789100
2025-04-21TASTL6.556.746.406.740.08557,0361,3886.406.77156,67218,90038,806202,50013,49794,20914,00011,513500
2025-04-17TASTL6.976.976.566.660.13562,3711,2186.636.79126,90214,10016,600319,7473,60241,8008,70015,72776
2025-04-16TASTL6.356.576.286.530.17525,4961,7276.496.55292,08120,25019,6005,5005,19671,38460,61627,31389
2025-04-15TASTL6.426.576.356.36-0.01233,2381,3746.356.42136,9759,10014,5014,9003,64441,3008,54512,45725
2025-04-14TASTL6.706.756.336.37-0.12264,0941,5126.346.45172,81714,40020,6156,9005,32937,40012,3005,024