06:15:54 EST Sun 25 Feb 2024
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
2024-02-23TDSG116.20117.14116.06116.650.49483,8371,795116.21116.7098,63827,600285,6145,8449817,3006,30126,350400
2024-02-22TDSG116.09116.93115.81116.161.36115,4861,116115.84116.5057,1245,6053,7445,2425217,4404,55318,798200
2024-02-21TDSG115.74116.27113.65114.80-2.05134,5641,263114.36115.2181,50412,7025,4893,2481,0737,0644,41113,344130
2024-02-20TDSG117.14117.70115.87116.85-0.20134,0321,357116.28117.1083,25211,5009,1404,73492913,4076,2263,491103
2024-02-16TDSG117.86118.65116.82117.05-0.83113,6351,117116.66117.5474,5466,7106,6516,1294846,8483,7625,946
2024-02-15TDSG119.29120.12117.82117.88-0.9585,802900117.69118.4252,6546,4045,5433,2276316,3094,4245,045300
2024-02-14TDSG117.73118.97117.28118.831.66137,0111,345118.36119.1694,3227,6508,7694,3447897,3034,1007,744100200
2024-02-13TDSG117.79118.43116.28117.17-1.23155,1111,546116.73117.5790,26113,7006,8764,8221,6676,0058,79017,241300600
2024-02-12TDSG120.19120.19118.06118.40-2.0193,682837118.00118.7943,0235,6004,1462,9086943,4231,45429,688100
2024-02-09TDSG119.28120.59119.28120.411.15121,5961,118120.00120.7264,82910,7886,0973,72766520,1004,1648,330700300
2024-02-08TDSG118.94120.00118.32119.260.91125,4741,167118.93119.6478,90111,6518,1834,9486294,1003,9529,848300100
2024-02-07TDSG118.72119.60118.25118.35-0.24125,4691,140118.00118.7167,39915,0579,5505,8781,1683,7044,62614,777100920
2024-02-06TDSG117.61119.17117.48118.59-0.4079,690861118.13118.8651,6334,6004,4032,5326465,9004,6904,233
2024-02-05TDSG119.13119.40117.63118.99-0.51125,1461,342118.56119.4087,3707,0006,1832,6472976,0131,21212,350200
2024-02-02TDSG119.41119.85118.73119.500.58270,2932,387119.09119.85171,44830,16617,7888,73394615,32115,3395,6329002,500
2024-02-01TDSG118.42119.30117.49118.921.20241,2161,645118.56118.95121,93321,2059,2456,2781,1707,1006,20039,20010,895100500
2024-01-31TDSG119.12119.93117.62117.72-1.83174,9411,890117.34118.22116,58915,53010,0004,0159647,3174,90211,421500400
2024-01-30TDSG120.93121.19119.18119.55-1.4297,5791,151119.12120.0760,7625,7232,0844,0225036,3021,83213,846200
2024-01-29TDSG121.02122.28120.32120.970.28116,7141,065120.49121.1762,94218,5724,2813,8413116,8004,7942,1008,919100204
2024-01-26TDSG120.20121.97120.19120.69-0.3191,106951120.35121.3655,21210,5035,9415,3475943,8002,5013,894
2024-01-25TDSG120.94121.45119.94121.000.37171,6861,561120.55121.3695,60511,10012,8579,88351522,2853,10112,123400500
2024-01-24TDSG121.38124.00120.46120.630.57197,2881,696120.19120.9096,33523,01112,78710,5661,00113,7033,63614,90017,6091001,104
2024-01-23TDSG119.09120.45118.70120.060.85185,8441,590119.72120.42116,12710,1028,14914,6331,1418,2012,92822,928300200
2024-01-22TDSG117.04119.28117.00119.212.30194,1762,068118.20119.56135,20412,07810,3557,6191,2689,6076,4709,532100202
2024-01-19TDSG114.77117.30114.77116.912.00180,3921,776116.20117.00121,33212,9459,2736,61576111,9923,9159,354400
2024-01-18TDSG113.45115.08113.45114.911.29165,4781,174114.61115.2075,3969,6027,2823,84947414,8001,8027,80040,628300300
2024-01-17TDSG113.04114.08112.05113.620.12111,0021,064113.48113.9367,11310,2018,3114,7276886,5003,0018,706100200
2024-01-16TDSG111.70113.56111.50113.501.2371,927784112.66113.8545,0124,1006,5032,3286905,5052,3003,364400300
2024-01-15TDSG113.77113.77111.30112.27-1.2740,288509111.83112.3820,6181,7005,1194,3005623,4023023,864
2024-01-12TDSG113.00113.70112.25113.541.1595,9191,026113.26113.9362,6638,3606,7213,5346835,0931,6094,787300105
2024-01-11TDSG110.25112.60109.72112.392.39132,3511,161110.93112.7588,0629,7067,3814,5427346,6003,8798,773400300
2024-01-10TDSG108.00110.84107.58110.001.98291,2192,092109.69110.33139,10333,13715,1713,90667613,1854,37938,00028,213100300
2024-01-09TDSG107.75109.07107.51108.02-0.53156,5221,308107.76108.4187,09826,6828,8665,8127417,2235,2239,960300200
2024-01-08TDSG106.25108.62106.25108.552.39128,9731,255107.80108.8293,7948,7005,8683,9163924,2621,6527,159100200
2024-01-05TDSG106.13107.12105.80106.16-0.78126,8321,187105.91106.5872,30611,74312,3883,7164277,2003,0075,2007,805100400
2024-01-04TDSG107.44108.07106.67106.94-0.85118,3321,104106.54107.3976,91911,0028,7966,0303743,5002,4006,832400223
2024-01-03TDSG107.73108.44106.96107.79-0.70139,5621,404107.50108.1488,9219,1359,9456,1355546,30011,2235,407100
2024-01-02TDSG111.16111.16107.58108.49-2.84145,6801,436108.24108.8889,37711,6339,4033,7661,4806,6075,8478,002200209
2023-12-29TDSG110.73111.42109.62111.330.73110,7281,126110.67111.6065,2207,7293,5334,40974413,2069,4034,219100
2023-12-28TDSG109.46110.70109.26110.601.1695,158886110.12110.8656,2679,1386,0884,6045984,4002,6007,652300300
2023-12-27TDSG110.06110.305109.04109.44-0.7584,383913109.07109.6451,3327,1014,1092,1825024,5003,9798,013100
2023-12-22TDSG109.92110.50109.35110.190.2982,636832109.75110.5053,8117,4004,0101,6044334,6094,0674,414100626
2023-12-21TDSG110.01111.38109.90109.90-0.5596,978918109.67110.2557,90813,2134,7111,8063984,6314,4812,1005,748500103
2023-12-20TDSG109.88111.75109.88110.450.29183,4431,806110.18110.82113,16915,94811,9948,01868614,3005,8157,2506001,000
2023-12-19TDSG115.69115.69110.09110.16-3.27250,2072,357110.12111.48163,15012,00325,7534,82756814,1926,67519,014700100
2023-12-18TDSG112.23113.81111.92113.430.71114,0581,017113.35113.8466,46419,9007,6475,8073994,4502,8984,613300136
2023-12-15TDSG112.86113.58112.345112.720.36354,2151,413112.40113.04299,17710,21916,8365,9128067,3052,7157,922300
2023-12-14TDSG116.32116.32112.13112.36-3.68196,5931,859111.94113.50127,26513,47519,4835,8021,0109,2006,2269,4683001,008
2023-12-13TDSG115.46116.69115.20116.040.83281,5382,242115.55116.27184,56914,50223,6658,7471,21822,5295,32816,061700300
2023-12-12TDSG114.41115.92113.97115.211.50292,4231,521115.05115.46145,15673,36411,6323,6004198,3633,60728,601200500
2023-12-11TDSG112.93113.875112.02113.711.08271,9912,097113.26114.16151,48642,12518,0474,71117511,3364,44429,266200300
2023-12-08TDSG112.64112.99111.40112.63-0.17130,9631,306112.20112.9378,27518,6249,3382,0114476,7002,38211,655100200
2023-12-07TDSG111.94113.24110.56112.801.65207,8301,737112.39113.08130,93529,26313,1525,80453912,3996,2677,837100200
2023-12-06TDSG110.49113.39109.99111.150.68349,3962,691110.87111.50193,99341,60037,9959,5464,49228,10013,66214,166400800
2023-12-05TDSG110.20111.28109.97110.470.07295,6432,082110.13110.79193,99525,04718,3996,51739414,5227,37218,800100100
2023-12-04TDSG110.46111.61109.93110.40-0.74191,2131,718110.01110.72121,96311,81220,2995,14168711,7256,1979,1021001,200
2023-12-01TDSG109.97111.35109.19111.140.92253,4412,052110.72111.40150,65720,96320,33412,65860111,5125,70123,463300200
2023-11-30TDSG110.16111.03109.015110.220.34929,6753,378109.75110.42605,22519,05638,8088,4081,470218,32610,02319,6861,100300
2023-11-29TDSG110.78111.51109.28109.88-0.21358,8982,319109.47110.30163,39521,90225,94415,28679189,2208,31026,719600
2023-11-28TDSG110.46110.76109.59110.09-0.38238,8912,014109.87110.50124,37410,80022,2448,11549714,2245,58033,403400200
2023-11-27TDSG109.22111.28108.51110.47-0.04240,4412,069110.11110.91144,01614,51717,5185,90093118,1628,24413,310900100