16:40:32 EDT Mon 14 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
2025-07-14TDSG138.24140.86137.59140.532.24186,3371,713138.52141.00108,46910,5683,7519,20035413,92815,83013,0262,000113
2025-07-11TDSG141.52141.73138.04138.29-4.33271,3872,704138.00140.31147,3399,1095,17410,2061,15330,21820,68729,2351,90063
2025-07-10TDSG140.39142.66138.39142.621.84277,1452,532141.00144.00151,29918,2342,7229,1131,32226,50021,98016,2914,30054
2025-07-09TDSG140.02141.07139.01140.780.96165,7221,675139.55141.2099,8504,7024,0065,2001,08917,83710,04815,4241,80077
2025-07-08TDSG139.06141.88139.06139.82-0.02228,8682,251139.00140.50148,0405,2796,9065,53049723,00017,15011,8502,00023
2025-07-07TDSG140.02142.06139.33139.84-0.46201,9341,964139.00141.91119,8905,5074,4499,24652319,37420,02011,581900129
2025-07-04TDSG139.18140.57139.18140.300.2861,401661139.69141.1136,7452,5061,8704,3005463,8001,2507,984800153
2025-07-03TDSG138.31141.88138.31140.022.05218,8301,891138.00141.50111,3127,5806,94517,6224409,30710,65341,4983,40095
2025-07-02TDSG138.30138.95136.50137.97-0.36232,2252,089136.85144.11151,63611,7404,2804,72094212,5439,69323,2531,70063
2025-06-30TDSG139.46140.67137.64138.33-0.72279,8702,645138.00139.00191,3407,2494,65912,40299116,50013,73321,6362,400410
2025-06-27TDSG139.06141.94138.77139.05-0.19336,0142,286138.00144.00169,01671,2819,80511,3001,10718,88319,45819,0104,700267
2025-06-26TDSG138.45139.64136.50139.241.17325,0452,195139.01139.98146,78677,8269,5869,5062,05727,20711,55117,7633,300114
2025-06-25TDSG142.15143.49138.00138.07-3.94389,2233,168137.10144.11225,13918,7006,43811,0101,38446,45020,67725,4324,600119
2025-06-24TDSG138.99142.73138.88142.013.61307,1132,461140.92142.96170,40134,9435,2385,4511,15332,78214,22023,5164,800167
2025-06-23TDSG135.91138.73135.71138.402.12257,4282,337138.00138.95160,28512,6669,0695,1091,05519,37213,73916,0902,60076
2025-06-20TDSG138.12138.66135.95136.28-0.72648,7244,271135.00138.40471,43529,72721,38211,6081,89527,75126,41841,3454,200107
2025-06-19TDSG135.66137.29133.58137.001.39178,8021,429136.80137.1081,9464,7004,93635,1009969,0006,35126,0452,00054
2025-06-18TDSG134.50135.77133.05135.611.11359,3512,644133.40135.83168,89964,88412,8038,61556044,67612,61630,9874,400151
2025-06-17TDSG132.64134.51132.04134.501.45290,0352,594134.00135.98158,07121,60410,3318,2001,30327,40318,15330,7464,800100
2025-06-16TDSG134.87135.84132.91133.05-1.75353,4923,053132.90134.88180,93813,9007,64119,30371849,41932,09610,00025,2425,200404
2025-06-13TDSG135.05136.26133.03134.80-2.27339,2552,921133.77138.49210,6169,20316,52122,80068322,24219,12521,6033,200100
2025-06-12TDSG134.07137.30134.00137.072.16389,1733,221135.60137.20208,23818,40415,88314,5221,69729,84920,41149,6547,50048
2025-06-11TDSG137.46137.87134.25134.91-2.08465,5913,883134.00137.87210,97043,00118,41322,2091,64763,03223,54345,1216,000636
2025-06-10TDSG137.91138.50135.16136.99-0.58291,9862,806135.18139.00145,77313,51913,61821,0031,34923,00016,54530,5655,40080
2025-06-09TDSG140.10140.10135.575137.57-2.53364,8983,245135.63139.00200,50630,19612,70920,1901,14737,78416,35627,9327,40091
2025-06-06TDSG141.58142.22138.23140.101.15436,6673,984139.00141.00227,86321,95621,18820,2334,61653,06630,61435,8398,000152
2025-06-05TDSG136.04149.90136.04138.95-19.141,223,62610,472138.28140.00660,08362,76371,77946,4004,262118,500104,09487,67023,8001,101
2025-06-04TDSG157.53158.61157.26158.090.24226,4121,951156.30159.44147,0272,2207,1006,10096827,90413,75310,5422,20096
2025-06-03TDSG157.40157.96155.98157.851.21163,5021,564156.50159.4490,3565,9376,4316,40094913,69111,91916,4763,00042
2025-06-02TDSG159.16159.16155.81156.64-2.48134,3251,420155.00157.0081,8173,1006,1846,61773013,3149,1947,3833,30075
2025-05-30TDSG157.71159.41156.20159.122.08454,6662,496155.00159.44368,69514,3529,1642,9001,13823,62712,99012,4522,700146
2025-05-29TDSG159.59159.59156.76157.04-1.39149,3471,514156.00163.0078,4977,8157,0786,33337913,26313,33113,3352,20069
2025-05-28TDSG161.60162.10158.29158.43-3.17214,6711,960158.00165.00132,6319,7208,1597,30952720,40615,25911,5792,900141
2025-05-27TDSG160.54161.98159.75161.600.98254,6802,380158.00165.00143,1259,11613,09412,11056239,29516,69611,5014,800180
2025-05-26TDSG157.96163.09155.02160.622.77120,1771,190155.10165.0059,7186,1006,2759,6003367,4006,54814,7432,00049
2025-05-23TDSG156.62159.26156.62157.85-0.60338,8162,906156.80165.00201,41116,10210,48511,32570227,06821,02035,2884,30024
2025-05-22TDSG157.86159.13156.85158.451.11227,5101,960154.00159.35140,27414,0464,8834,32089523,3186,93420,7853,30088
2025-05-21TDSG158.67159.35156.81157.34-1.45268,7542,295156.50158.50179,9807,6805,4046,82077928,81718,23414,3723,60030
2025-05-20TDSG154.90158.98154.90158.790.01172,7571,665156.85158.99105,3107,2966,9003,11157514,45215,91411,30520028
2025-05-16TDSG157.64159.00156.70158.781.38112,5841,062157.75162.0071,8762,3194,5801,6169899,3386,77710,031300145
2025-05-15TDSG156.96158.21156.17157.400.06102,365937155.44158.2566,8761,4924,3414,6216246,7006,4126,60620097
2025-05-14TDSG158.01158.95155.50157.34-1.61224,3101,936156.90159.18137,0065,70011,0292,6621,43015,37815,90424,58760046
2025-05-13TDSG158.36160.88157.91158.950.65221,6721,962158.00159.78112,4737,5017,6535,5051,16221,55517,80023,054163
2025-05-12TDSG155.34158.685152.86158.308.59354,1142,773145.11162.48195,6966,50013,7547,9003,81028,90218,71836,540500186
2025-05-09TDSG152.04152.04148.39149.71-1.63149,3011,125148.50151.5991,0252,9069,0822,0605137,8977,10122,699100101
2025-05-08TDSG150.24152.31148.68151.342.47170,6991,410150.00153.28116,8592,9006,2052,6233357,9006,99918,15330093
2025-05-07TDSG147.76149.71147.22148.870.64167,6201,518147.00150.00124,1332,3166,1153,80960110,6006,8177,152100121
2025-05-06TDSG145.77148.85145.77148.23-0.48186,1761,552146.85151.00104,0682,3034,5755,50276928,42113,11720,62130019
2025-05-05TDSG146.65149.62146.41148.710.74145,7241,320146.50150.0074,2194,4607,6162,30458923,1079,81614,284100123
2025-05-02TDSG147.47148.49145.29147.972.68312,4641,946145.90149.00167,88752,5079,4213,60288132,60011,72021,59349
2025-05-01TDSG145.92148.46144.85145.290.11132,6351,352144.25146.3984,1204,7077,8279571,71513,5036,0764,77310039
2025-04-30TDSG144.88145.30143.34145.18-1.62313,6212,427143.06147.19219,2268,42019,3234,7241,81925,30414,9239,152237
2025-04-29TDSG145.26146.95145.01146.800.54113,3721,091145.00148.6783,1061,8074,7613,1534735,9284,8597,04456
2025-04-28TDSG146.52148.46145.14146.260.0792,651953145.40148.3062,3177146,0914,7527866,3005,6254,274535
2025-04-25TDSG146.91147.05145.39146.19-0.43117,5081,264142.50147.5078,8091,8125,9174,9344118,7997,1857,77341
2025-04-24TDSG143.30147.05143.30146.623.32175,9941,620145.00146.65110,4061,9007,7917,23432119,7088,80813,143301
2025-04-23TDSG142.48146.00142.40143.304.49197,5282,075142.50145.24121,0483,48214,2718,11486820,6008,33014,378100272
2025-04-22TDSG139.92140.71137.91138.810.11232,1422,136135.00144.10156,62313,18010,28311,39415315,49910,40011,38682
2025-04-21TDSG140.50140.76137.29138.70-2.93205,4901,920135.25144.10105,3053,9025,1312,28334618,91517,45341,40220
2025-04-17TDSG143.29143.61141.51141.63-1.44157,6051,138139.54143.58113,7831,1118,7494,6133295,9897,24310,717154
2025-04-16TDSG143.00144.16141.36143.07-1.51265,2312,203138.25157.50146,0453,81010,5539,05444851,33517,20619,87616
2025-04-15TDSG141.88144.76141.81144.583.63233,4381,809142.00144.73160,6026,77618,0128,0001,12810,2607,18116,51610075