09:41:53 EDT Fri 29 Mar 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
2024-03-28TIE12.8013.4012.8013.280.938,2916513.2014.403,8184001,900152600201643210
2024-03-27TIE12.1912.7212.1912.350.336,2044310.6013.402,0022002,900835001364100
2024-03-26TIE12.0612.0611.9712.03-0.119,7977111.7013.409441,3003,2001507001013,401
2024-03-25TIE12.3412.3412.0612.100.106,0842711.7013.401,4334,30020010021
2024-03-22TIE11.9712.1111.9512.010.067,6427111.5012.873,2742008008004001,068100
2024-03-21TIE12.1612.2511.82511.950.197,9276811.8512.873,1909002,0005090040270100
2024-03-20TIE11.8112.0111.6811.71-0.201,7722211.1512.871,0002001005010011200
2024-03-19TIE12.0112.1011.7011.91-0.0940,90932511.3012.8725,9001,9005,0004005652,5001,0001,5041,500
2024-03-18TIE12.4612.4611.9812.02-0.537,3875611.9812.874,8853001,800100101194
2024-03-15TIE12.1612.6612.1612.510.5812,6629312.0512.873,7603005,550385900860805100
2024-03-14TIE11.9912.0011.7111.93-0.2164,52748911.7512.8738,5703,8009,1002001,1866,7002,5014561,700
2024-03-13TIE11.8912.5511.8912.170.3710,6538010.5912.873,7783003,6001001805001,101594200
2024-03-12TIE11.9611.9611.6711.76-0.221,7212210.5911.89514400140100301164100
2024-03-11TIE11.8412.2411.7711.980.135,5785310.5912.552,6501,398100127300502276
2024-03-08TIE12.8212.8211.7311.83-0.725,5494610.5912.873,0222001,30060400201156100
2024-03-07TIE12.0012.8012.0012.590.8216,71415812.3112.658,3936005,210351600706644
2024-03-06TIE10.7811.8810.5811.741.2823,33518111.4314.4013,7112,3003,5002712,200801241200
2024-03-05TIE10.3610.5610.3610.56-0.088,988459.8911.773,2651003,800351300101911
2024-03-04TIE10.3810.7010.3810.640.2814,1177010.5010.747,8301004,700100125200500361
2024-03-01TIE10.0910.4110.0110.410.367,0066310.0114.404,1275001,2001007040040119810
2024-02-29TIE10.1510.159.9410.05-0.086,308649.8914.403,2302001,300155700201251
2024-02-28TIE10.3010.3010.0910.12-0.388,307519.9814.401,0121005,4002063006005205
2024-02-27TIE10.6510.6710.5010.500.295,887359.9810.752,0001,5003001001,800153
2024-02-26TIE10.4910.4910.1610.25-0.154,235239.9814.409101002,7001006520010010
2024-02-23TIE10.1510.4010.1510.400.422,897219.9814.407003001,60030100167
2024-02-22TIE10.0010.019.8610.01-0.115,153509.4014.003,20760030031520020195
2024-02-21TIE10.1710.2010.0110.09-0.046,3196210.0014.402,3091,0001,700357300201195100
2024-02-20TIE10.4710.4710.0510.10-0.371,267239.8011.009031001006129100
2024-02-16TIE10.4910.5610.4310.43-0.078,0373310.1512.602,9004,7006306
2024-02-15TIE10.6010.6010.3710.520.043,2923710.4212.606001,5803880010158100
2024-02-14TIE10.7310.7310.3010.30-0.432,5112510.2010.885972001,1001301101100
2024-02-13TIE11.0011.0410.6610.77-0.7315,87813010.1512.602,7172,0004,5003001715,100401317100
2024-02-12TIE11.4411.5211.4211.500.052,0253111.2512.6040590071100101345
2024-02-09TIE10.9811.5610.9811.450.473,7733811.2512.60900200718100150700701203100
2024-02-08TIE10.9511.1210.9110.98-0.101,8192010.7411.681,0001003001001002
2024-02-07TIE11.0111.1210.9711.05-0.158,0254110.9012.602,7003003,700123900101101100
2024-02-06TIE11.2911.3011.1111.200.081,2962210.9012.607041001501002238
2024-02-05TIE11.1911.3910.8511.12-0.507,0436810.8212.034,2731001,0001001706004022100
2024-02-02TIE11.6811.8011.5011.62-0.293,9272911.911,3605001,60069100132100
2024-02-01TIE11.3711.9111.3711.910.683,3913710.9112.601,00050040026910080110110
2024-01-31TIE11.6011.6011.2011.23-0.363,0982910.0112.581,5005005005100301
2024-01-30TIE12.4112.4111.5511.59-0.607,6966910.0012.583,7403001,200821,500201421100
2024-01-29TIE12.2412.6012.0012.28-0.145,8305212.0612.602,3303001,300100200400501596
2024-01-26TIE12.9012.9012.3812.384,0293010.9112.602,52040080010089
2024-01-25TIE12.3512.4112.1812.39-0.119,1245412.3413.003,1602004,200185400700116100
2024-01-24TIE12.1812.6112.1712.480.308,3947112.4013.002,4651,0001,7001003001,100802222200
2024-01-23TIE12.3312.5911.8812.13-0.106,7277310.9113.001,7301003,389200100101577
2024-01-22TIE11.2312.2311.2312.191.028,3156110.0113.001,8534004,000200200700735
2024-01-19TIE11.1911.3010.9911.17-0.1737,31112410.1913.006,2661,30022,9784334,3001,800100
2024-01-18TIE11.4411.4511.1911.19-0.093,4492711.0013.001,700200700100529100
2024-01-17TIE11.5011.5010.8811.26-0.4430,95022211.0013.0015,3941,1004,0002008802,2006,20092400
2024-01-16TIE12.4012.6311.6811.68-1.1210,2588311.2513.004,6228002,900570300601154100
2024-01-15TIE12.0013.3912.0012.780.789,0664612.2512.804,0004,5001541001228
2024-01-12TIE12.1012.1511.7011.990.1210,800699.9012.955,3002002,000100400201364
2024-01-11TIE12.2612.2611.8711.91-0.488,3846811.3013.902,4213004,000100175600600113
2024-01-10TIE12.7412.7412.3512.45-0.288,6157512.2616.225,6566001,100198400200250200
2024-01-09TIE12.9113.1712.7312.76-0.223,7143712.5016.221,978900209100300100
2024-01-08TIE13.0013.4512.9812.98-0.446,8005412.9816.226,4601001102010
2024-01-05TIE13.4513.4513.3013.370.113,4122613.3016.222,2051,10010015
2024-01-04TIE13.2613.4413.2613.410.135,8363413.0013.501,3014002,90010030010020400
2024-01-03TIE13.2513.3912.9713.28-0.064,8424812.5016.221,8257001,210302100402100
2024-01-02TIE13.4013.5313.3413.34-0.071,5292013.0016.221,307301001706