17:40:13 EDT Thu 23 Mar 2023
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
2023-03-23TLSPD20.8221.5420.6421.070.521,288,2577,73321.0121.08906,43858,317132,45927,5003,45676,33434,22220,0436,8001,300
2023-03-22TLSPD21.1121.3420.5120.55-0.581,398,1869,23920.5020.64833,07688,563139,09727,9004,272140,08783,81327,94715,100900
2023-03-21TLSPD20.2921.3320.2921.131.121,305,9258,97921.0921.20873,57568,931141,22638,5005,32496,31642,97915,9344,100800
2023-03-20TLSPD20.3520.3919.6420.01-0.311,177,8158,03719.9920.04757,81885,583104,30435,2006,37991,30944,87126,7367,9005,100
2023-03-17TLSPD20.3020.7020.0820.32-0.011,054,6396,30520.2920.35720,33552,75899,09429,8004,70663,83233,52632,3183,600500
2023-03-16TLSPD19.7620.4219.5320.330.361,219,1687,47920.3020.35850,01369,95892,29634,4003,26879,50045,44627,5903,100500
2023-03-15TLSPD19.6520.1019.3919.97-0.301,843,24611,86419.9720.001,067,288146,968149,92134,6005,561176,33978,085150,46011,2001,000
2023-03-14TLSPD19.8820.4519.6320.270.951,740,05910,41120.2520.321,063,443141,748114,85528,9003,891159,32364,63159,3598,6001,200
2023-03-13TLSPD18.9519.9418.6219.32-0.141,514,7799,67219.3019.46947,88277,248127,71732,8005,921194,90956,73845,9303,8002,100
2023-03-10TLSPD20.2520.3019.3519.46-0.871,912,88212,14819.4619.501,260,269103,847192,09136,2005,289174,70760,31540,66911,4001,200
2023-03-09TLSPD20.5521.2620.2120.33-0.181,259,1617,65820.3020.38840,72474,248128,32721,9004,21477,90037,81951,0233,1001,000
2023-03-08TLSPD20.2720.6420.0920.510.201,261,2846,62120.4520.55864,03069,13296,18019,5004,483153,79033,29112,0541,300100
2023-03-07TLSPD20.3620.8820.2620.31-0.641,313,2547,32620.3020.35940,40572,756104,57925,3005,61867,50044,33928,4582,3001,800
2023-03-06TLSPD21.1221.5320.8620.95-0.311,037,4466,30420.9020.96697,46762,050108,92915,6003,00681,91028,22225,5271,400700
2023-03-03TLSPD20.9421.3420.7821.260.481,144,9197,32721.2121.27774,87063,35595,78733,4003,87891,77335,95318,3632,900300
2023-03-02TLSPD20.5020.8820.2820.780.14697,7905,06120.7320.82410,01456,23464,86950,6003,14762,15425,18216,0601,600800
2023-03-01TLSPD20.8321.2820.5220.64-0.221,112,7647,22720.6120.68721,92778,99896,01029,3003,35991,25838,55244,0282,200400
2023-02-28TLSPD20.3420.9120.3220.860.521,127,5986,86720.8120.90740,74362,25880,86948,1007,94275,81629,48565,1581,200900
2023-02-27TLSPD20.7020.8620.2720.34-0.11912,8366,06020.2920.35596,12079,61773,35630,2003,15583,83721,68018,002200
2023-02-24TLSPD20.5120.6120.1620.45-0.531,257,3968,68820.4020.54779,59198,77687,51739,3005,631125,27337,70151,0563,700900
2023-02-23TLSPD21.4121.4920.7020.98-0.091,054,5537,05320.9521.02719,55976,97978,34424,8004,14074,75718,85035,8944,2001,000
2023-02-22TLSPD21.0921.5820.8121.070.051,061,8137,26721.0521.12691,94184,50471,15230,7004,13399,77222,58934,8413,6001,100
2023-02-21TLSPD21.7021.7420.9621.02-1.041,613,67011,25621.0021.06970,276121,50492,75172,1008,188178,43278,41051,3938,100400
2023-02-17TLSPD22.9022.9921.9222.06-1.102,380,13015,82522.0622.091,437,764144,592147,13565,20015,513231,05461,247186,0293,500500
2023-02-16TLSPD23.6623.9823.1223.16-1.071,946,13813,11023.1223.301,252,482130,929122,20977,80011,399188,73149,53067,1754,100400
2023-02-15TLSPD22.5624.2522.5624.231.371,663,0049,80724.2024.241,147,971120,988128,99743,6005,839111,39841,31727,0712,5001,000
2023-02-14TLSPD22.2523.0522.0122.860.381,364,3748,35322.8522.87896,002103,704103,95466,9008,399107,86228,48925,9282,8001,100
2023-02-13TLSPD22.2822.7422.0222.480.271,112,4426,91722.4122.50671,839115,35885,81279,6004,80471,87630,48029,4431,7001,300
2023-02-10TLSPD22.8022.8521.9622.21-0.862,228,10513,25822.2022.301,370,155142,790121,30756,5007,304232,28349,786145,5952,800700
2023-02-09TLSPD24.5324.6822.9823.07-1.051,734,88311,12623.0323.081,123,450124,686115,39960,60021,777151,22659,55741,4946,6001,100
2023-02-08TLSPD23.7024.9923.7024.120.211,909,31012,49724.1224.151,281,498169,233147,14045,2009,645115,60148,59955,5001,0002,200
2023-02-07TLSPD22.6623.9922.3723.911.152,056,36113,58123.8523.931,231,298154,389153,600117,8008,285165,44364,09197,3593,500600
2023-02-06TLSPD21.7523.4221.6122.760.522,373,51814,91522.7222.791,501,998205,883181,00253,1007,542239,47276,06156,8892,2003,000
2023-02-03TLSPD22.3823.4622.0022.24-1.134,934,85928,00422.2222.253,318,078216,578277,995119,20018,058421,899100,393241,8994,0001,200
2023-02-02TLSPD25.5726.7522.6623.37-1.516,035,95335,23123.3623.403,870,395413,743547,301137,10039,024407,212115,44615,900315,64820,9008,000
2023-02-01TLSPD24.1824.9123.82524.880.812,202,88213,19324.8824.901,501,541128,844179,53547,5008,597153,38798,17059,1412,1001,100
2023-01-31TLSPD23.3624.0823.2724.070.852,245,83010,97224.0424.101,227,485247,376118,53569,4007,840155,83771,052245,7872,100200
2023-01-30TLSPD23.5624.1323.1823.22-1.221,675,53310,72423.1923.231,129,420121,716107,97156,0006,552127,80259,15843,2272,3001,000
2023-01-27TLSPD22.7224.5422.5924.441.573,253,41815,32924.2924.481,723,883165,258198,37665,7006,896924,46585,25346,2585,8001,700
2023-01-26TLSPD23.4423.5222.5822.870.032,172,10513,01222.8422.871,485,827170,411148,56347,7009,264192,24355,84832,6884,6001,500
2023-01-25TLSPD22.4123.0021.8922.84-0.031,739,29110,91422.7722.851,177,092145,81194,53349,40017,702139,42053,35632,4647,5001,100
2023-01-24TLSPD23.1023.7522.7122.87-0.641,890,45311,50622.8722.901,151,120114,324114,90544,40010,861226,83556,524121,0263,800400
2023-01-23TLSPD22.4223.5122.2623.511.412,049,71412,72223.4823.521,432,437103,791111,79957,3009,087128,06647,389113,4573,200900
2023-01-20TLSPD21.8422.1421.6222.100.441,553,1759,16722.0822.13968,95098,84995,27043,4004,872134,79835,275122,0747,400500
2023-01-19TLSPD21.5722.1521.4121.66-0.291,582,19910,42021.6521.751,146,02972,01191,62830,2007,263124,24124,90951,0078,200505
2023-01-18TLSPD22.7623.2321.9221.95-0.252,349,48714,04321.9321.981,711,804126,875143,91143,7008,189152,23034,94578,2555,300900
2023-01-17TLSPD22.3422.3421.5722.200.241,871,11011,60422.1922.241,204,067113,037140,91256,20018,578181,98350,01349,2058,0001,400
2023-01-16TLSPD21.4222.2021.4221.960.601,044,2685,27821.9221.96748,93025,228122,90018,0005,31055,08412,45023,51212,800100
2023-01-13TLSPD20.7521.5720.6321.360.191,802,73711,13621.3521.361,220,908132,35682,32174,40010,469143,20035,25052,94710,9001,000
2023-01-12TLSPD21.0021.1920.1721.170.192,133,50112,52321.1721.201,486,889106,648114,67776,90027,948172,38170,94933,00317,3001,500
2023-01-11TLSPD20.8621.0520.3820.980.321,563,5219,83120.9620.99982,625191,09260,57366,9007,894113,81566,06432,7569,6002,000
2023-01-10TLSPD20.3720.8720.2820.660.221,394,3798,34520.6420.70921,510152,14747,06246,1006,956126,48931,05636,0825,300600
2023-01-09TLSPD20.2720.9120.2720.440.421,578,28710,11620.4220.481,058,884140,01667,10099,2004,990107,20946,01925,1703,300600
2023-01-06TLSPD20.1020.1619.3820.020.161,626,6099,61920.0020.031,098,834119,76269,15160,90010,325155,46455,22026,14711,300600
2023-01-05TLSPD19.8020.0819.3919.86-0.291,407,6078,32819.8419.90996,63194,81760,16146,4003,797112,77546,55720,6094,6001,800
2023-01-04TLSPD19.7520.3319.3920.150.721,742,00710,66220.1520.161,251,150135,82256,80046,5005,092145,85831,74031,2759,1001,720
2023-01-03TLSPD19.9320.5219.0619.430.081,702,96510,88319.3519.461,145,161129,46070,52055,9007,787159,08760,12641,9784,0001,000
2022-12-30TLSPD19.0219.6418.7819.35-0.111,826,60111,54919.2719.371,176,506156,55577,51479,60014,685132,92769,23663,3087,200700
2022-12-29TLSPD17.5919.6617.5919.462.112,416,81415,76919.3519.501,545,224220,407115,545115,20021,058218,519102,75736,84713,100700
2022-12-28TLSPD17.8917.9717.2717.35-0.961,917,66712,32817.3317.361,125,191165,951111,11156,60024,283176,583104,04492,97015,3002,400