03:09:55 EDT Wed 09 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
2025-07-08TTD101.30101.73100.97101.400.1327,178,50742,614101.29101.4124,655,847398,452239,730131,286103,821812,092185,092299,791171,7003,399
2025-07-07TTD101.65102.45100.96101.27-0.4231,617,87444,968101.20101.3128,697,707579,617240,693125,86565,699776,185219,402340,057187,3005,170
2025-07-04TTD101.17101.94101.17101.690.105,081,12417,364101.68101.793,968,920234,682115,18394,70332,482320,75570,369108,89259,5002,593
2025-07-03TTD100.90101.82100.86101.590.4912,710,99931,342101.50101.6510,312,800414,518223,836123,89530,199611,661177,053150,900274,10493,7003,364
2025-07-02TTD101.15101.45100.61101.100.9414,777,79741,415101.10101.2011,011,4301,077,107302,364150,38962,314813,435200,415832,358122,5004,988
2025-06-30TTD99.70100.1999.28100.160.7110,179,26732,285100.06100.177,799,946313,594193,63591,34154,603704,445197,232410,690129,8003,127
2025-06-27TTD99.4899.7798.9699.45-0.0110,746,22934,28999.4299.548,128,636423,073198,50491,651111,580742,592227,476505,665136,0003,430
2025-06-26TTD98.6299.5498.6299.460.627,386,04931,28699.3299.484,830,864707,847224,223116,39295,799608,327161,942288,014103,5002,966
2025-06-25TTD98.5098.9898.0198.840.265,958,17527,30598.7098.883,939,813414,906156,59289,89789,632607,746148,969192,223105,0002,710
2025-06-24TTD98.0098.8697.8798.560.7910,172,25736,94498.4598.667,197,694424,716235,67895,148101,8181,088,550189,778381,607156,0001,128
2025-06-23TTD97.1497.8697.0997.770.389,766,45525,76297.6097.778,092,047276,087154,83165,15580,727452,768104,928262,537123,0002,063
2025-06-20TTD98.2098.2097.1497.39-0.0413,894,03729,68797.3097.4811,901,530331,467189,56379,05691,497648,110175,773178,256122,5003,101
2025-06-19TTD97.2997.4396.6597.43-0.263,370,36115,72397.2797.451,976,326297,435106,12964,60745,129533,47466,676138,55555,1001,142
2025-06-18TTD96.8097.9596.7997.690.897,850,45341,63797.5097.754,522,045584,350306,059123,747150,722961,360228,388380,475139,4003,500
2025-06-17TTD96.3996.8496.2596.800.346,695,40128,49096.5296.844,423,882285,265266,15163,46691,5521,090,940127,900114,740109,9002,372
2025-06-16TTD96.3696.8196.2396.460.237,113,01328,24296.4496.505,120,554309,892188,01397,63881,908626,026139,857258,12486,6002,206
2025-06-13TTD95.6896.4595.5296.23-0.085,642,77825,74296.0096.253,587,847303,872205,742172,39363,221779,959190,215112,757102,4003,102
2025-06-12TTD96.0096.4795.5896.310.334,299,46420,18896.0896.342,793,769213,246152,38393,27354,017516,530111,077189,12281,4001,670
2025-06-11TTD96.7396.7695.7395.98-0.785,775,07927,27995.9596.103,602,705384,917170,20583,04484,247791,756110,724259,402107,9002,440
2025-06-10TTD95.8196.8295.7996.760.845,749,77828,13396.6996.793,699,542268,095184,03797,470112,596657,319233,180220,290113,6003,682
2025-06-09TTD96.1696.85595.7195.92-0.434,445,51721,55195.8995.932,826,788270,720160,78478,57584,495481,227140,18132,500170,08589,4003,128
2025-06-06TTD95.8796.4895.7496.350.754,359,50023,86696.2096.402,674,348245,564129,975117,40882,992472,562156,009183,585102,30037,222
2025-06-05TTD95.4995.6394.8695.600.383,566,02522,57795.4695.612,020,099292,689123,80583,33872,255491,992174,216116,82587,8002,587
2025-06-04TTD95.8596.0195.2095.22-0.802,215,89812,22695.2095.341,986,736147,32516,4844,9001,95321,1005,40015,4928,400277
2025-06-03TTD95.0096.0294.9196.021.066,417,72532,85995.7096.033,981,540453,896203,822119,223100,553700,931180,253330,990108,7003,663
2025-06-02TTD94.6895.0994.4994.960.195,372,53226,23394.8895.003,317,194194,084196,52096,40771,786819,145126,666313,047121,7002,990
2025-05-30TTD94.5595.1094.4994.77-0.157,835,66134,18594.6594.904,933,789717,034275,777107,45267,507762,667144,995241,370184,8003,066
2025-05-29TTD94.4394.9694.0594.920.687,446,76826,40494.7594.975,498,188225,319198,31298,11657,651778,873114,220211,268108,7002,286
2025-05-28TTD94.4394.8394.1294.24-0.086,380,89931,49194.2094.394,423,756301,113239,896131,05081,469545,577171,919225,81897,4003,195
2025-05-27TTD94.0094.7093.5394.320.909,052,45340,72994.1994.346,322,329345,276323,003132,349112,804809,324200,41625,000351,162143,0003,952
2025-05-26TTD93.2293.8593.0493.420.513,307,63518,87193.3193.452,096,651118,691172,472160,04236,703280,66553,552234,02151,4002,657
2025-05-23TTD92.5993.4391.8192.910.109,947,74736,00992.8592.957,651,765341,887288,546136,92467,514527,344157,074442,465109,0005,592
2025-05-22TTD90.7593.8390.3192.812.9115,510,48373,23192.7393.0010,972,195722,888531,535150,856100,2251,324,083366,519631,406226,3004,001
2025-05-21TTD89.6890.0189.3389.90-0.276,621,96239,86989.7489.953,988,606340,337276,50688,35466,728765,585215,194426,845123,2003,054
2025-05-20TTD90.1990.5589.7690.170.346,474,88430,77790.0090.203,966,885797,343172,138145,26837,120565,116138,337332,99229,4001,856
2025-05-16TTD90.6090.6589.7889.83-0.897,024,85036,58189.8289.954,523,913310,231287,14889,804113,0661,028,778195,159218,84833,4002,370
2025-05-15TTD89.9790.7289.7590.720.929,138,38432,56390.6090.736,572,506423,194195,799134,181122,465990,854181,642242,68419,6003,098
2025-05-14TTD89.1989.9188.9789.800.678,569,73529,66189.7189.826,507,033390,462191,32366,307114,980722,582147,326192,88430,6003,415
2025-05-13TTD88.7589.2988.5089.130.614,733,44427,02589.1389.162,915,084262,324239,24498,120117,016533,632136,771205,98717,0003,573
2025-05-12TTD88.8089.1388.2188.520.458,078,56030,42188.5288.555,834,903381,345201,011199,537104,132649,375196,174311,2019,9002,614
2025-05-09TTD88.0188.2587.5288.070.313,994,27220,30987.9188.082,496,761252,090164,14978,64491,351546,039116,690117,89425,9002,307
2025-05-08TTD87.6488.1687.4787.760.424,656,17325,24787.7087.802,761,861422,329200,551130,54195,235537,808123,133173,71634,0002,226
2025-05-07TTD87.8788.1887.3387.34-0.114,813,98627,45987.3087.423,165,028276,961185,474170,51259,805462,836130,989178,40720,4001,950
2025-05-06TTD87.8187.9887.1787.45-0.739,757,02421,68987.3087.488,168,907268,579202,06572,60376,559466,279126,053195,7889,8002,091
2025-05-05TTD87.7688.4487.7688.18-0.167,639,52318,25688.0888.286,379,405231,410114,33057,10046,013439,39791,831162,1033,8001,885
2025-05-02TTD88.0088.4787.6188.340.935,022,82229,18388.2088.352,902,409335,092214,975110,424104,899760,114167,277224,8943,1001,516
2025-05-01TTD88.0588.5587.3687.41-0.686,250,79930,17987.3387.454,320,559447,138260,957100,08897,238518,377157,392231,8016,2003,485
2025-04-30TTD87.3288.0986.9288.090.539,726,77033,08587.4988.107,453,930335,709340,550112,049104,146797,920195,154196,9685,8002,989
2025-04-29TTD86.8087.7986.8087.560.8815,117,89529,24987.4587.6012,522,835417,860148,68286,83163,2821,039,368141,141338,1375,3002,852
2025-04-28TTD86.2187.0986.2186.680.5114,773,45424,29086.6086.7112,622,263391,848163,16274,11591,642907,246130,059241,9206,8002,884
2025-04-25TTD86.0986.4785.8186.17-0.038,043,08621,95286.1086.186,646,519193,873146,973122,09898,110531,71888,732107,8735,7001,692
2025-04-24TTD85.6486.2485.5986.200.5012,358,26523,41986.0086.2110,613,999149,992199,143113,05976,851805,049114,95453,100140,9872,5002,592
2025-04-23TTD86.5586.6885.5885.700.109,502,32136,13985.6385.767,036,472317,935349,715107,253130,588868,604201,746272,5375,9002,648
2025-04-22TTD84.7685.7884.7685.601.4211,172,34833,58385.5985.628,736,448214,410358,794192,174127,317858,611213,17528,500221,1555,9001,962
2025-04-21TTD83.8084.4483.59584.180.206,102,06327,26584.1084.253,926,144204,001374,90968,459118,604931,874157,781193,1537,8002,276
2025-04-17TTD83.8184.2783.4083.980.1815,240,81527,25883.9084.0512,163,776418,250219,134131,34767,5221,804,201148,030181,7473,5001,986
2025-04-16TTD83.6184.0382.9383.800.2411,327,13834,66383.3383.878,859,215318,271322,373110,46586,917834,690195,929294,1652,9003,221
2025-04-15TTD83.2584.1383.2183.560.3714,326,76729,78983.4983.7012,431,891213,887323,14494,10270,414699,155122,16625,400203,5023,5002,195
2025-04-14TTD82.1783.2581.6483.192.145,616,06933,53283.1083.1915,059,702580,015809,151315,59681,2851,759,858349,745326,6294,3004,108
2025-04-11TTD78.8581.2978.7181.051.859,742,81238,92681.0581.106,727,857454,531817,038172,76184,460858,171160,414237,63211,7003,898
2025-04-10TTD79.5679.7678.0679.20-1.9914,339,89066,44179.0179.259,240,723904,210963,681486,38776,5001,400,495461,870418,92215,1005,592