16:27:31 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
2025-07-14TGDC3.113.143.113.140.012,12393.123.202,001100319
2025-07-11TGDC3.133.133.133.130.0215053.103.20100331
2025-07-10TGDC3.113.113.113.11-0.0113763.103.201001
2025-07-09TGDC3.113.243.113.12-0.0120,997393.103.2018,5053001001,900143
2025-07-08TGDC3.153.163.133.131,503113.103.161,0005002
2025-07-07TGDC3.143.143.133.13-0.0324143.103.162001
2025-07-04TGDC3.163.163.133.16-0.023,620163.103.163,2001002005664
2025-07-03TGDC3.183.193.22
2025-07-02TGDC3.183.183.183.180.0147993.183.22300100
2025-06-30TGDC3.173.173.173.170.022,742173.063.222,6022241
2025-06-27TGDC3.153.153.153.156013.153.1760
2025-06-26TGDC3.1653.223.133.13-0.073,122223.143.171,905100800214
2025-06-25TGDC3.123.223.103.190.0926,875363.073.2523,7106001,3001,20062
2025-06-24TGDC3.103.073.16
2025-06-23TGDC3.083.123.073.07-0.053,996203.073.101,4013001001002,000431
2025-06-20TGDC3.122.983.16
2025-06-19TGDC3.123.103.18
2025-06-18TGDC3.123.123.123.1217643.103.1820100551
2025-06-17TGDC3.123.123.123.12-0.0211173.103.181065
2025-06-16TGDC3.123.123.123.12-0.0212563.113.181005
2025-06-13TGDC3.143.143.143.141,005143.103.183007002
2025-06-12TGDC3.143.143.143.140.023,00783.103.182,9004140
2025-06-11TGDC3.103.143.103.124,547143.103.184,50047
2025-06-10TGDC3.083.123.073.12-0.024,061243.073.133,89710063
2025-06-09TGDC3.133.153.113.11-0.0360583.073.151003001104
2025-06-06TGDC3.103.153.083.140.066,857293.113.154,3008005001,20057
2025-06-05TGDC3.053.153.053.110.08519,091323.073.1818,0052003004100300126
2025-06-04TGDC3.033.043.0253.0250.0051,042113.003.051,00018
2025-06-03TGDC2.983.022.983.02719103.013.057144
2025-06-02TGDC3.023.023.023.02-0.0311352.983.0510012
2025-05-30TGDC3.053.053.053.05112.973.111
2025-05-29TGDC3.003.052.973.050.0512,782513.053.1210,450100500101,200506
2025-05-28TGDC3.013.012.9553.00-0.057,402262.963.086,4302007430020950
2025-05-27TGDC3.073.073.003.050.046,346362.963.082,291100100661,0001,3001,40810
2025-05-26TGDC3.023.053.003.050.0117,276433.003.0514,0001004001002,60043
2025-05-23TGDC3.093.093.043.040.013,801163.013.122,8002008001
2025-05-22TGDC3.043.043.033.03-0.013,184113.033.123,100620
2025-05-21TGDC3.043.043.043.04-0.0214293.033.0612763
2025-05-20TGDC3.063.063.023.06-0.035,260173.033.125,18179
2025-05-16TGDC3.093.113.093.09-0.0112,880493.033.187,9522,400300108001,300117
2025-05-15TGDC3.163.183.103.13-0.024,412373.103.181,4682001002,60043
2025-05-14TGDC3.153.183.153.150.0214,858433.073.1810,09112002,9001,50010342
2025-05-13TGDC3.123.133.093.13-0.016,989323.083.153,1521002001,3002,000235
2025-05-12TGDC3.203.203.103.1416,367453.083.1813,1953004002,2002015
2025-05-09TGDC3.1153.153.103.140.065,605363.103.152,7007001,50047530
2025-05-08TGDC3.143.143.083.08-0.068,346223.083.157,84120030022
2025-05-07TGDC3.133.153.103.140.087,804303.093.156,146100700600142
2025-05-06TGDC3.063.053.15
2025-05-05TGDC3.063.083.063.060.011,20493.063.151,2003
2025-05-02TGDC3.083.083.043.05-0.033,164203.033.151,8442100300906
2025-05-01TGDC3.063.083.043.08-0.03704113.033.15300100100102
2025-04-30TGDC3.153.153.113.11-0.012,275183.053.151,6001002003330042
2025-04-29TGDC3.113.123.113.12519123.033.15300322003
2025-04-28TGDC3.103.123.093.120.10852103.033.1580050
2025-04-25TGDC3.053.063.023.02-0.077,401173.043.156,400100700201
2025-04-24TGDC3.123.153.093.090.045,167203.063.152,8702001,0001,0465
2025-04-23TGDC3.053.053.15
2025-04-22TGDC3.053.023.15
2025-04-21TGDC3.053.053.053.051,55243.023.151,500150
2025-04-17TGDC3.043.053.043.05-0.027,452133.023.155,2501005005001,101
2025-04-16TGDC3.123.153.073.07-0.0360453.023.15600
2025-04-15TGDC3.103.103.103.100.022,055123.023.152,00242