04:46:17 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
2025-07-11TIE14.0514.2613.8014.160.1312,73811812.6614.973,9174002,2001003702,2001,0007751,10010
2025-07-10TIE13.6614.3113.6613.970.8237,78533213.2914.9517,4291,7621,1002004005,0005,2001,4312,40093
2025-07-09TIE13.6113.6212.9513.12-0.3037,24532413.0313.8015,5686001,7008001,1638,9004,2001,8851,800
2025-07-08TIE12.6513.6312.3613.420.8435,32527412.0013.6017,3701,3001,9276002187,0003,3001,4541,700
2025-07-07TIE12.4112.7012.1712.700.289,5028312.4013.603,9503007003501,1001,30074340032
2025-07-04TIE13.0013.2412.2512.42-0.133,5723012.4212.541,900411,200563004
2025-07-03TIE12.6612.6912.5512.550.152,7252612.2512.697011,20010010020120015
2025-07-02TIE12.2512.6912.2512.530.187,5967112.2512.585,4211004005040018170017
2025-06-30TIE13.2013.2012.10512.34-0.8916,96814512.2812.948,5181,0001,1002001041,7001,8007091,0005
2025-06-27TIE13.44513.5613.0213.23-0.2311,20710313.0013.603,4003008102002212,4004291,6001,00063
2025-06-26TIE12.8713.6412.8713.460.7515,13316211.0013.607,1421008551522,2001,5001,44170078
2025-06-25TIE11.7612.7111.6112.561.0614,49712311.0014.006,4396012,755100301,2001,30078670021
2025-06-24TIE11.3011.5811.3011.580.286,0685311.0011.881,3201,1002003501,000800638600
2025-06-23TIE11.0311.4111.0011.290.424,7944810.1311.491,891100400100701,100600100300
2025-06-20TIE11.3711.3710.6310.86-1.1012,23013810.5311.996,0154004001001201,4002,70012850042
2025-06-19TIE11.6511.9611.6511.840.191,2922311.6511.9650090100520050
2025-06-18TIE11.0511.6511.0511.650.7815,55313611.0011.997,3889004002402,4001,1001,1231,10096
2025-06-17TIE11.1011.1610.8510.87-0.11513,0931198.5011.495,9003005001001003,3002,300125400
2025-06-16TIE10.7011.2010.5610.9850.2856,403568.5011.491,4522001,8001,2008004034005
2025-06-13TIE10.6710.8210.6710.72-0.146,215618.5011.501,5301,40070020042050090035400105
2025-06-12TIE11.0211.0310.8610.86-0.373,755278.5011.502,8063001004001131
2025-06-11TIE11.2311.3611.0911.170.138,363628.5011.245,501200300100700800497100
2025-06-10TIE11.4911.4911.0211.05-0.314,134478.5011.491,5351002501,300500247100
2025-06-09TIE11.0011.4410.8911.360.576,946688.5011.494,7371003201003501004656001
2025-06-06TIE10.6811.0010.6810.790.137,354497.5011.006,21510010030030011054
2025-06-05TIE10.8710.9010.6610.660.127,043697.5011.002,7002003001001,1001,1002221,0002
2025-06-04TIE11.0011.0510.5110.56-0.174,127567.5011.492,7083001006030030053100
2025-06-03TIE10.3510.7310.3510.730.4010,683827.5011.006,9961,300700140400500110090
2025-06-02TIE10.1710.5410.1610.330.3312,9857810.0710.699,9401004001008001,0001802005
2025-05-30TIE10.0110.079.7810.070.095,766497.9910.482,0434021,2106006003001005
2025-05-29TIE10.0610.079.9710.070.0965099.9810.48510010010027300
2025-05-28TIE10.0510.069.939.98-0.222,148297.9910.48406312400400210
2025-05-27TIE9.7010.279.7010.200.8415,4041427.9910.276,7178003004003452,7001,90089160049
2025-05-26TIE9.399.608.919.36-0.182,711239.369.701,900200100125200
2025-05-23TIE9.329.639.329.540.1910,372898.8010.003,6026001,1003006512,0001,000600
2025-05-22TIE9.269.479.189.350.083,662467.5010.001,301200200100130500500152400100
2025-05-21TIE9.369.469.189.26-0.216,186557.509.581,5975008004481,500600108300
2025-05-20TIE9.439.619.359.47-0.079,166697.5010.003,4161003,0783301,500400210
2025-05-16TIE9.449.629.449.54-0.025,064477.5010.001,5172001,2001006001,20028100
2025-05-15TIE9.559.639.429.50-0.023,156367.5010.00905800400300216226
2025-05-14TIE9.579.6459.399.520.105,197697.5110.001,3156036001001501,302300203100150
2025-05-13TIE9.459.769.429.420.0414,458889.309.9910,2885003195411,000930597100
2025-05-12TIE9.469.819.289.380.0726,8931597.519.9714,3364007,3022007531,6001,500104500
2025-05-09TIE9.219.409.209.330.3515,1071107.519.405,7646004,6002002002,000600366300169
2025-05-08TIE8.809.078.768.980.2859,252877.509.213,4128004,210191100332200
2025-05-07TIE8.548.888.498.6950.3257,024698.408.823,2011,000300100536900300285100
2025-05-06TIE8.368.518.348.37-0.013,413378.208.5490260011,300389200
2025-05-05TIE8.508.528.378.38-0.382,655348.318.651,4006001551001002150
2025-05-02TIE8.718.868.668.760.3112,251918.468.906,5123001,2002508002,90074100
2025-05-01TIE8.688.688.338.45-0.2210,599997.508.713,9022005005008003,500399110
2025-04-30TIE8.588.858.588.67-0.439,731838.429.213,2068001,8001002001,6001,10035750
2025-04-29TIE9.049.059.049.05-0.05301178.859.212410221
2025-04-28TIE9.139.369.069.100.0310,988798.359.393,6601,5002,4002001,900800345
2025-04-25TIE9.179.178.909.07-0.235,066458.239.30905671,8001001,4005001224
2025-04-24TIE9.019.348.979.300.436,725718.239.482,0084001,40010023970070068850
2025-04-23TIE8.809.088.618.830.3614,7601298.559.016,9411,0005001004001,2002,3782274
2025-04-22TIE8.508.798.448.470.105,384588.238.653,397200100148300300495
2025-04-21TIE8.028.388.028.37-0.075,924737.758.582,865100800100200900418372
2025-04-17TIE8.969.038.398.39-0.5120,3811758.338.926,6392005,5003005003,9009001,660130
2025-04-16TIE9.069.248.568.89-0.2046,4603497.758.9414,6472,40010,7627001,1736,3002,8003,458259
2025-04-15TIE7.519.157.519.021.98145,1891,1789.029.2081,4146,01732,6701,3001,6287,3006,2874,565259
2025-04-14TIE7.537.587.017.01-0.501,060,3304,9616.917.337,7232,2002,7004009003,400600637