04:06:11 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
2024-03-28TTFII214.93217.38214.56216.000.11228,9032,438215.65216.57149,53611,7958,3932,0002,17718,0842,65423,531
2024-03-27TTFII215.91216.79213.25215.890.02213,5482,285215.37216.59114,02315,38911,5732,3001,53616,7293,87328,108
2024-03-26TTFII216.01218.40215.02215.87-0.67406,2742,669215.55216.75187,81311,20010,9624,8021,68310,3053,401104,90052,126
2024-03-25TTFII219.06219.06216.29216.54-2.52246,0112,493215.97217.20135,8717,60214,3295,3002,26823,9066,13631,729
2024-03-22TTFII216.76219.67216.76219.061.08281,4372,843218.27219.50153,76413,70212,0095,0002,21924,6985,42548,453
2024-03-21TTFII212.64218.75212.64217.985.41436,9434,097216.02218.15245,46134,20016,9598,7012,72542,45910,96010,00033,27718
2024-03-20TTFII208.41212.66208.19212.574.17319,8403,385210.40213.12184,95410,90014,6218,2001,93727,9698,29331,810
2024-03-19TTFII204.60208.82204.24208.403.80254,9982,756207.24209.00122,91616,04013,76410,3002,15821,20011,86128,309
2024-03-18TTFII204.03207.01204.005204.60-0.23206,1342,406204.10205.85127,5789,8029,7445,8001,55712,9612,70124,753
2024-03-15TTFII204.46207.49203.99204.830.36400,8112,579204.02205.00310,1609,82210,0798,1001,80111,4746,50522,870
2024-03-14TTFII202.85204.64201.00204.471.62272,6972,420203.01204.63153,10712,50014,12011,9061,55413,7005,72337,509
2024-03-13TTFII202.31204.54202.31202.85-0.25173,5831,468202.45203.31121,9114,4026,9334,3001,2926,0161,7272,60015,421
2024-03-12TTFII200.35203.93200.10203.103.03168,9711,806202.48203.8089,6576,40014,5883,8002,2975,9914,08327,849
2024-03-11TTFII200.64202.03198.64200.07-0.56205,4412,410199.55200.77128,8267,70420,4195,7002,1637,3026,69018,039
2024-03-08TTFII203.71204.71200.45200.63-3.08240,6262,510200.28202.23144,4869,29516,2783,8001,96515,2905,37635,703
2024-03-07TTFII203.69204.74202.68203.710.36352,0753,295203.10204.24235,11914,87014,3058,9003,97615,19911,33132,145
2024-03-06TTFII201.10204.54201.10203.352.36370,0853,604202.87203.84241,01311,51613,9375,6152,22014,0289,36548,308
2024-03-05TTFII200.05203.15200.05200.99-0.35230,4812,344200.60201.68149,8578,40210,2715,3002,95117,0247,77319,966
2024-03-04TTFII200.19202.70200.19201.340.19189,6172,112200.56201.86113,7329,1616,9465,2002,62013,6554,88723,288200
2024-03-01TTFII200.29202.29199.73201.150.63248,7902,591200.78201.62149,9549,16510,6492,3003,05913,0835,87345,8113
2024-02-29TTFII198.33201.24197.69200.523.52373,9013,254199.97201.02281,3859,00014,9975,0012,08920,2826,87520,901
2024-02-28TTFII201.45201.45196.75197.00-4.00267,2542,693196.35198.66169,21414,84610,8019,9002,42920,8318,22219,918100
2024-02-27TTFII202.01203.67200.20201.00-1.98242,6402,980200.45201.50130,38814,66812,6589,1002,62026,7127,16123,002
2024-02-26TTFII199.90204.49199.50202.982.30275,9482,466202.85203.68186,85011,10511,7894,7002,62812,4195,49224,261
2024-02-23TTFII199.11200.98198.85200.681.43192,9332,030199.91200.99102,9509,04010,5075,6772,39323,8676,72520,724200
2024-02-22TTFII196.44199.31196.17199.253.90167,6351,881198.85199.4698,8068,05312,1954,8001,9769,7053,91119,681
2024-02-21TTFII194.78196.375193.65195.35-0.07174,8562,079194.76196.13102,5467,40010,5597,5001,84615,0724,11716,653
2024-02-20TTFII195.99196.29193.70195.42-1.64186,1572,342195.01195.67105,3319,1457,57410,5003,07412,1584,85223,039700
2024-02-16TTFII196.00199.36195.95197.061.00342,1393,389196.34197.54215,62216,11116,15712,2723,14115,8997,80438,742100
2024-02-15TTFII195.55197.00194.16196.06-0.29338,3183,244195.60196.29202,66211,30012,4316,1713,31822,3008,06755,337200
2024-02-14TTFII193.00197.02190.74196.355.10389,1524,241195.21196.98236,72517,75721,1338,3083,76138,27510,40137,835600
2024-02-13TTFII190.31193.16189.26191.25-2.15408,2503,850190.86191.86230,90534,65325,0657,9003,40522,25515,15646,5421,000100
2024-02-12TTFII191.60193.50189.98193.401.81496,1163,829192.46193.50367,01122,60223,4158,3002,83924,8177,06128,733300
2024-02-09TTFII192.98194.25182.62191.591.07591,8655,706190.90192.39347,38018,47729,1035,7004,13546,17413,7875,00091,621100300
2024-02-08TTFII189.07192.37188.01190.521.66480,2224,687189.68191.10277,10429,90044,14411,2002,95734,30018,06943,107900
2024-02-07TTFII182.42189.91182.21188.866.45547,3715,346187.61189.64351,89026,52829,9549,3005,17251,70114,40735,691400
2024-02-06TTFII178.72183.68178.72182.414.28372,3763,775181.72183.12199,76538,10525,67014,8002,88728,09513,69230,242300
2024-02-05TTFII177.88179.02176.72178.13-0.56327,5452,510177.95178.69183,3667,9798,83410,4002,11813,3005,28613,50076,808300
2024-02-02TTFII174.82179.97173.69178.693.93504,9835,212177.34179.22291,13426,60030,20613,8003,80265,5389,99014,00031,253500
2024-02-01TTFII178.09179.33173.25174.76-1.93396,3873,575174.11175.52234,10528,37326,4857,4123,89224,8016,03347,084200100
2024-01-31TTFII178.86180.45176.34176.69-2.15527,8353,784176.00177.18264,85815,20023,2806,5002,72220,90075,02951,00055,360
2024-01-30TTFII181.80183.68178.69178.84-4.10254,4742,569178.01181.12142,94012,98012,2799,4002,72210,90723,71780027,226
2024-01-29TTFII181.82183.05180.05182.942.54215,2642,414182.34183.20111,99116,83012,54410,3001,7416,8514,02339,962100
2024-01-26TTFII181.38182.38178.67180.40-0.96264,0873,019180.00180.94165,34914,51011,7659,8002,74716,0004,90227,029
2024-01-25TTFII181.72182.04179.10181.360.45213,5422,170180.81181.80121,18810,40013,3456,0001,6908,0504,23835,656200
2024-01-24TTFII182.50183.18180.65180.91-0.35180,0912,067180.28182.05109,92313,3008,6507,2152,3477,3005,30118,153300
2024-01-23TTFII181.39182.08180.42181.260.30250,9432,344181.00181.88109,08522,0009,2065,3381,62211,5004,28273,988
2024-01-22TTFII180.29182.44178.96180.963.96321,8103,235180.40181.31194,43024,50812,0396,9003,46219,84811,13833,144200
2024-01-19TTFII178.46178.46176.00177.00-0.62426,1883,684176.64177.58242,15718,60017,9896,5001,88124,5054,90566,588
2024-01-18TTFII177.91179.97177.42177.620.47224,9562,441177.40178.07135,72718,85011,2687,3002,01311,0094,2625,00019,846400200
2024-01-17TTFII181.42181.52176.26177.15-5.57391,0463,229176.90177.64200,77816,27015,8115,5003,14926,1127,09443,60057,261
2024-01-16TTFII183.01183.01180.60182.72-0.28197,3232,213181.85183.00128,03310,20010,5582,3001,7528,6106,40318,546
2024-01-15TTFII183.18184.00181.46183.00-0.1884,7251,097182.55183.2949,3223,7004,7944,1001,3453,20019713,971200
2024-01-12TTFII179.59183.96179.59183.183.59419,0062,234181.38183.88128,71615,20917,8698,5002,162179,3006,3629,20034,077200
2024-01-11TTFII177.58180.13177.58179.590.66179,0851,836179.23179.7499,7649,2008,6744,3271,75710,1128,32728,224100
2024-01-10TTFII179.10180.35178.48178.93-0.16199,2112,016178.90179.42113,18113,9005,8043,2001,8267,0007,26736,521
2024-01-09TTFII177.36179.48177.36179.09-0.32191,7371,969178.48179.36115,61110,82210,7703,6002,3469,4517,96322,457200
2024-01-08TTFII175.05179.57174.50179.413.65180,6332,078178.50179.95108,08110,3289,5894,1003,16115,6835,45117,218200
2024-01-05TTFII175.49177.25174.86175.76-0.66240,5472,005175.45176.30179,80310,6008,4363,9001,3997,0004,83818,387200
2024-01-04TTFII177.73178.30174.72176.420.62308,2242,673175.92176.92215,48719,30911,6587,8001,74611,9087,15521,178
2024-01-03TTFII177.56177.56174.93175.80-2.42210,1542,478175.50176.25137,7319,09311,0326,7001,7278,4005,94019,817300
2024-01-02TTFII179.79180.98177.65178.22-2.02183,2671,987177.76179.00103,18314,89110,7154,7001,6048,7008,55117,600