20:45:41 EDT Sat 05 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
2025-07-04TLSPD15.9315.9815.7915.87-0.16421,5421,47815.8616.00293,64927,80023,60016,3003,28220,00010,71914,0365,300372
2025-07-03TLSPD15.8716.0715.8516.030.19549,6632,46215.8516.04382,35149,57617,16321,9002,39039,90214,3577,13610,100834
2025-07-02TLSPD15.7615.9215.6015.84-0.14573,6543,89715.7815.85278,38385,17625,65726,10020,37169,44320,51827,12411,100502
2025-06-30TLSPD15.8816.1015.7915.980.23727,3623,47715.8016.02445,87772,20038,94216,9006,84887,96037,1007,4857,600675
2025-06-27TLSPD15.9316.0215.5115.75-0.111,315,8725,21515.7515.83797,007130,54276,23334,10016,583169,54854,18214,22711,6001,485
2025-06-26TLSPD15.5715.8615.2615.860.28774,9663,91315.7515.92473,46081,65030,58524,4008,32286,10030,68520,7419,7001,196
2025-06-25TLSPD16.3616.3615.55515.58-0.58822,2394,07715.5715.64457,36583,84428,93425,90010,466144,41628,95917,15610,700619
2025-06-24TLSPD15.3416.2915.3416.161.061,410,1137,45216.0416.20652,463218,65069,39946,60031,904208,43179,10742,76018,200977
2025-06-23TLSPD14.9415.2214.7815.100.16918,9734,80515.0515.13527,985134,66236,62422,20011,934106,92032,80819,55511,000518
2025-06-20TLSPD15.3515.4914.8914.94-0.371,273,8424,87914.9414.98909,791104,33441,00428,4004,60599,32927,81033,68112,700936
2025-06-19TLSPD15.3415.3915.1715.31-0.04328,3701,57115.3015.45211,20820,25218,14912,2002,08321,3908,60022,0144,800519
2025-06-18TLSPD15.4015.5615.3115.35-0.02395,8472,81615.3515.42221,21047,10016,4757,5002,90856,11324,3689,2446,200413
2025-06-17TLSPD15.3515.3915.1115.37-0.06422,2292,74915.3715.45206,01675,06623,22417,2006,60059,66612,3499,9198,000574
2025-06-16TLSPD15.0315.5114.8415.430.59817,2454,18815.4015.51479,688114,15624,44029,00015,15486,40031,19514,81512,700925
2025-06-13TLSPD15.3915.4914.8014.84-0.831,033,6735,39814.8214.87596,315135,50046,90126,8004,484134,10038,68618,95519,7001,034
2025-06-12TLSPD16.3016.4315.6515.67-0.821,633,2965,83815.6515.701,066,796148,84747,25327,90033,719143,80064,83142,14817,200962
2025-06-11TLSPD16.6116.7816.4016.49-0.08963,0735,35816.4016.60487,720145,21856,71224,10024,242106,30048,70033,81912,300843
2025-06-10TLSPD16.0016.6415.9716.570.611,007,4516,10216.5516.61556,944112,18546,27032,40013,250125,60564,39520,10520,400922
2025-06-09TLSPD15.7816.0415.7315.960.21716,9884,00615.8916.00373,08071,29028,74422,20023,054106,51536,83630,87310,900591
2025-06-06TLSPD15.6615.9015.5815.750.26641,2483,29615.7415.75357,79876,91033,16832,90011,27180,90121,25611,3226,600412
2025-06-05TLSPD15.3515.7815.3015.490.25997,4054,69115.2515.50595,80282,60733,10933,40010,408151,65848,59916,48510,500968
2025-06-04TLSPD15.1215.3815.0815.240.11936,7813,52015.2015.35614,81277,50029,83624,4007,79399,40049,37216,0928,2001,066
2025-06-03TLSPD14.6515.4414.6315.130.471,427,5866,58815.0115.25829,084169,00262,73849,70010,988171,26667,23531,12313,400815
2025-06-02TLSPD14.3114.6714.0314.660.311,122,8985,57814.4814.70571,527156,16549,46141,90024,723134,02555,97527,11612,900322
2025-05-30TLSPD14.6214.6714.3014.35-0.391,025,7924,20114.3414.49722,36464,50033,45330,90013,53387,76035,01617,9238,900518
2025-05-29TLSPD14.8114.8914.6014.740.131,442,7445,38514.6014.80939,139110,60049,36228,60019,980153,79767,24033,42812,700563
2025-05-28TLSPD15.0115.0414.5514.61-0.43923,1864,10214.6014.73613,76287,80027,17123,1008,58885,00228,77524,0929,6001,205
2025-05-27TLSPD14.5615.0514.3715.040.541,129,0146,02514.9515.09745,86590,06052,26042,0005,023101,30036,43122,32417,200533
2025-05-26TLSPD14.5214.6014.3014.500.02490,4693,05014.4714.57273,91766,40031,94722,80056547,96515,02715,62710,100894
2025-05-23TLSPD13.3614.6913.3614.480.741,447,7407,84614.4214.49826,196126,47265,82941,20022,713191,49271,98947,85311,8001,519
2025-05-22TLSPD14.3914.4513.4813.74-1.192,279,7519,76313.7313.881,540,707101,951105,11619,2006,796222,668108,30191,52024,0002,488
2025-05-21TLSPD15.0215.3514.83514.93-0.311,321,7206,87914.8515.03748,436171,30749,47329,50015,235191,90671,25521,2187,500844
2025-05-20TLSPD15.0515.3315.0015.240.09655,9084,05415.2315.33353,36068,60233,59221,80014,09971,30732,62940,4272,200435
2025-05-16TLSPD14.8915.1814.8615.150.27562,7693,72315.0515.20313,34764,88717,50027,1007,09878,77228,90312,187700851
2025-05-15TLSPD15.0115.1014.7114.88-0.28767,4064,07014.8014.95464,70477,40024,55438,6007,20693,07931,34713,7883,8001,049
2025-05-14TLSPD15.0615.1814.8415.160.14978,9284,62114.9015.16578,432112,04736,66530,40025,113112,70638,02320,6824,800875
2025-05-13TLSPD14.6115.1014.6115.020.34834,6244,77614.9515.05479,38185,16036,06814,9007,789119,20036,33826,3844,100942
2025-05-12TLSPD14.3714.6914.2614.680.881,135,5775,45514.5514.70643,841174,76137,32020,30029,161116,62651,68437,1222,4001,288
2025-05-09TLSPD14.0314.1513.7313.80-0.181,294,8725,95813.8013.86772,63384,90242,93835,90010,257212,59594,11221,3203,800609
2025-05-08TLSPD13.6114.0313.5113.980.49891,3604,67513.7514.00467,705137,72236,72732,80027,37394,98344,36024,0495,200750
2025-05-07TLSPD13.4313.5413.2713.490.10488,0163,25513.4013.50265,51557,80024,64718,0005,58073,05923,5239,5301,000297
2025-05-06TLSPD13.2013.4613.1313.390.04594,2153,25113.3613.50384,67465,70020,89320,10011,06344,31532,3378,4601,300996
2025-05-05TLSPD13.2513.5713.2113.35-0.05371,7282,62713.3213.52192,70662,64210,73612,6006,70552,23716,21711,9821,400316
2025-05-02TLSPD13.5713.6413.3613.40-0.05732,3053,05013.4013.52359,58454,02824,87014,70011,677213,10423,85119,683700687
2025-05-01TLSPD13.8013.8113.3113.45-0.04792,9824,63813.3813.53384,49394,10034,89531,10012,244122,50043,57042,1361,3001,217
2025-04-30TLSPD13.6913.6913.3613.49-0.361,220,8725,29313.4913.52588,474320,22632,02230,60010,923109,42149,39337,0451,900903
2025-04-29TLSPD14.0514.1813.8213.85-0.23461,5263,02713.8513.90297,83630,96519,97624,3005,62043,14616,62516,379400613
2025-04-28TLSPD14.1814.3913.8814.08-0.13758,3514,61314.0014.25505,88766,81117,04027,6005,48482,04027,30716,6281,000205
2025-04-25TLSPD14.0414.4114.0214.210.18948,9475,24014.1814.22610,05252,30061,33531,20028,989102,00035,45517,8472001,000
2025-04-24TLSPD13.7414.1913.7414.030.331,137,7536,54414.0014.18737,62283,10346,49425,30012,923132,39641,43428,7001,700868
2025-04-23TLSPD13.7114.0213.6113.700.451,099,6697,00513.6913.86718,43675,88653,74934,70030,729104,06250,42020,2362,0001,882
2025-04-22TLSPD12.9613.4012.9613.250.50890,4335,34213.1013.26537,14995,59139,77034,90011,888105,50039,84417,0091,800657
2025-04-21TLSPD12.7112.8212.6012.75-0.121,008,4954,38412.7012.85592,58689,99043,60011,300109,755104,68039,6848,8862,600342
2025-04-17TLSPD12.8113.0412.7312.870.14772,2224,08812.8013.04527,44356,67922,71119,0003,19686,80035,95313,699314
2025-04-16TLSPD12.4613.0812.4612.730.171,011,4044,89412.7112.88629,749112,93155,07429,80023,08392,40039,63915,1541,5001,169
2025-04-15TLSPD12.6812.9812.4212.56-0.112,103,5064,96912.5212.661,577,77653,26637,82816,60022,007303,62148,12924,7331,800988
2025-04-14TLSPD12.5912.9312.5112.67-0.031,909,0196,99312.5212.81619,89666,79833,92929,80023,802192,91540,02717,8002,100898
2025-04-11TLSPD12.3112.9112.3112.700.371,021,0106,74312.6512.78601,42793,90331,49744,0006,786133,90060,58521,749300918
2025-04-10TLSPD12.6612.8512.1112.33-0.671,100,8157,23412.2012.50664,37345,70044,03679,40031,038116,70084,19518,6622,2001,387
2025-04-09TLSPD11.3213.2511.3213.001.532,833,54113,23712.9013.061,182,468219,878122,33273,000426,318463,918217,60883,9204001,707
2025-04-08TLSPD12.0012.3611.2911.470.132,521,88713,06811.3011.731,386,868224,229111,47162,60037,902409,622146,35673,8233,4001,230
2025-04-07TLSPD10.5511.6710.5011.340.162,725,71914,28611.3411.451,309,063247,474240,907109,20095,222363,249154,587134,9897,4003,637