06:22:18 EDT Wed 24 Jul 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
2024-07-23TGDC3.273.273.273.2721763.153.272035
2024-07-22TGDC3.233.273.163.270.062,993223.173.442,33240020060
2024-07-19TGDC3.303.303.203.21-0.109,632203.213.309,000100400104
2024-07-18TGDC3.433.453.313.31-0.141,469153.113.3093610040120
2024-07-17TGDC3.403.493.313.450.035,708343.313.584,23531901505
2024-07-16TGDC1943.353.5810
2024-07-15TGDC3.383.423.383.420.071,310103.353.58902400
2024-07-12TGDC3.393.393.353.350.044,221143.353.581,6002,601
2024-07-11TGDC3.353.353.313.31-0.042,079283.313.581,549500117
2024-07-10TGDC3.313.353.313.350.032,147183.353.381,600100501001222
2024-07-09TGDC3.303.523.303.320.106,734573.313.462,586300673,600181
2024-07-08TGDC3.123.403.123.22-0.141,298193.103.4095610031100111
2024-07-05TGDC3.283.403.253.360.061,717183.253.401,215300100101
2024-07-04TGDC3.303.303.303.3093693.303.32815100120
2024-07-03TGDC3.303.303.303.300.022,645163.303.401,3052001,1013
2024-07-02TGDC443.303.401
2024-06-28TGDC3.283.283.193.28-0.023,692433.103.402,403800126200137
2024-06-27TGDC3.343.343.303.30-0.0650363.203.40300201
2024-06-26TGDC3.503.503.363.360.064,008143.303.403,90041154
2024-06-25TGDC3.363.363.263.30-0.081,066153.003.5070410020049
2024-06-24TGDC3.413.423.383.38-0.0554163.253.60300200
2024-06-21TGDC3.453.453.413.430.10573103.103.47300102131
2024-06-20TGDC3.313.333.313.331,254113.333.47903200151
2024-06-19TGDC3.433.433.333.33-0.141,545133.353.471,400321013
2024-06-18TGDC3.413.473.343.470.041,225173.413.4733020050153
2024-06-17TGDC3.433.433.393.41-0.042,201243.393.47708200851,000172
2024-06-14TGDC3.493.493.423.46-0.0111,327123.403.4610,0002001,1001
2024-06-13TGDC3.593.593.473.470.072,956383.343.531,264100241,002563
2024-06-12TGDC3.343.403.343.400.043,557173.343.609002,50083
2024-06-11TGDC3.363.403.353.360.021,704123.343.638001003500301
2024-06-10TGDC3.633.632.963.34-0.2618,3601243.293.3512,917100900352,7011,524
2024-06-07TGDC3.483.603.303.600.1210,921453.403.607,7005005001,000916
2024-06-06TGDC3.513.513.483.480.013,59083.303.523,30020090
2024-06-05TGDC3.473.473.473.47-0.0422263.303.511001001
2024-06-04TGDC3.463.513.313.514,614323.313.512,9872001,200227
2024-06-03TGDC4733.453.5040
2024-05-31TGDC17233.363.5040100
2024-05-30TGDC3.403.513.403.510.117,637453.413.513,0003,7008001130
2024-05-29TGDC3.413.413.353.40-0.053,130173.333.442,50020040117
2024-05-28TGDC3.463.463.423.452,409113.413.502,100200109
2024-05-27TGDC3.453.453.453.450.0432943.413.5030326
2024-05-24TGDC3.433.433.333.41-0.045,354323.383.503,8004002701201
2024-05-23TGDC3.483.493.453.45-0.011,400183.333.51931100100212
2024-05-22TGDC3.503.503.443.460.011,371203.333.4895410068101128
2024-05-21TGDC3.333.503.333.450.1328,938443.333.516,79319,0002003003001,700601
2024-05-17TGDC3.413.413.293.32-0.086,924233.263.365,3782002600719
2024-05-16TGDC3.513.513.383.40-0.1113,094492.993.4010,23110050031,1001,160
2024-05-15TGDC3.473.513.473.512,184153.403.511,1002008011
2024-05-14TGDC3.503.513.503.510.013,593133.483.513,4001006132
2024-05-13TGDC3.533.543.503.50-0.0131673.453.5720010016
2024-05-10TGDC3.533.533.443.51-0.042,123183.403.571,70910010086
2024-05-09TGDC3.543.653.393.550.087,865443.443.616,30110030090412510
2024-05-08TGDC3.283.473.283.470.179,592353.393.677,830400300501374
2024-05-07TGDC3.003.323.003.30-0.1010,747523.303.358,1088002900937
2024-05-06TGDC3.573.573.373.400.234,846303.403.422,80010020090700956
2024-05-03TGDC3.093.193.093.190.124,455263.053.402,505100100201001,000525
2024-05-02TGDC3.093.093.073.07-0.0331253.073.10300111
2024-05-01TGDC3.033.103.033.100.081,517113.023.10400100111,0006
2024-04-30TGDC3.133.133.003.01-0.2126,043623.023.4015,6551007006,5001,7351,163
2024-04-29TGDC3.173.223.173.220.10673133.123.354002015
2024-04-26TGDC3.103.153.103.12-0.033,415143.123.143,09010020025
2024-04-25TGDC3.323.343.153.15-0.108,205303.013.154,500100200103013,075