02:19:44 EDT Mon 12 May 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-05-09TTI000025,317.1425,423.0425,225.0425,357.74103.68272,247,2751,64225,260.8725,465.43
2025-05-08TTI000025,143.2625,376.2225,143.2625,254.0692.88296,047,7491,64225,143.3525,367.42
2025-05-07TTI000024,978.9325,162.3924,971.9325,161.18186.46272,414,4081,64224,991.7825,243.59
2025-05-06TTI000024,941.2825,025.0924,865.4924,974.7221.20259,503,8461,64224,876.8825,058.23
2025-05-05TTI000024,992.4425,065.6424,903.5624,953.52-77.99206,754,2841,64224,882.9625,048.12
2025-05-02TTI000024,929.6425,032.7424,861.4825,031.51235.96208,379,0291,64224,940.1825,089.19
2025-05-01TTI000024,854.3424,961.7724,750.1924,795.55-46.13213,319,0301,64224,711.1124,913.10
2025-04-30TTI000024,749.3324,843.5624,503.5524,841.68-32.80271,264,2421,64224,659.8724,941.56
2025-04-29TTI000024,766.3824,909.9524,743.7024,874.4875.89199,905,2161,64224,781.7324,949.48
2025-04-28TTI000024,701.7124,845.5424,701.7124,798.5988.08224,287,1891,64224,709.1924,894.44
2025-04-25TTI000024,669.6524,718.9724,602.2424,710.51-17.02214,234,3141,64224,611.6224,790.76
2025-04-24TTI000024,492.6724,727.5324,464.5524,727.53254.85224,419,2221,64224,625.1724,815.06
2025-04-23TTI000024,433.2724,671.7024,433.2724,472.68166.70238,730,6081,64224,397.6724,578.09
2025-04-22TTI000024,115.3024,404.6624,115.3024,305.98297.12250,029,4611,64224,204.4524,407.70
2025-04-21TTI000024,170.2824,173.2623,820.4924,008.86-183.95205,181,7871,64223,884.8524,109.18
2025-04-17TTI000024,118.1424,307.0024,058.2724,192.8186.02251,010,2491,64224,051.6524,289.44
2025-04-16TTI000024,061.9124,227.4323,905.1224,106.7938.86262,243,6651,64223,980.3524,219.12
2025-04-15TTI000023,888.0824,105.0523,888.0824,067.93201.40246,121,6351,64223,932.7324,136.87
2025-04-14TTI000023,710.1123,949.5623,668.2323,866.53278.73265,948,1051,64223,775.2423,983.63
2025-04-11TTI000023,049.8223,644.9623,038.6523,587.80572.93298,060,7391,64223,467.0623,685.99
2025-04-10TTI000023,596.8623,596.8622,703.4323,014.87-712.16320,205,2081,64222,908.0423,171.96
2025-04-09TTI000022,440.5623,805.4622,228.0023,727.031,220.13435,947,9021,64223,559.4523,821.58
2025-04-08TTI000023,159.5923,393.8022,313.9922,506.90-352.56386,919,3191,64222,395.7922,697.85
2025-04-07TTI000022,959.4123,477.8222,227.7422,859.46-334.01439,793,2501,64222,756.4723,004.15
2025-04-04TTI000024,118.2324,118.2322,988.2923,193.47-1,142.30473,362,5051,64223,119.5623,412.25
2025-04-03TTI000024,844.6024,844.6024,313.1224,335.77-971.41340,850,8011,64224,260.6024,521.89
2025-04-02TTI000024,941.3525,307.1824,812.5925,307.18273.90219,965,2261,64225,082.3425,355.85
2025-04-01TTI000024,909.5825,072.3624,735.4725,033.28115.78230,398,2751,64224,887.3225,120.14
2025-03-31TTI000024,650.1024,997.2124,534.3524,917.50158.35278,912,4271,64224,812.1625,032.45
2025-03-28TTI000025,100.8125,100.8124,752.6224,759.15-401.91281,350,3851,64224,694.7224,913.34
2025-03-27TTI000025,132.1725,205.5925,023.7925,161.06214,047,4391,64225,060.8825,259.68
2025-03-26TTI000025,356.2725,432.8125,106.4425,161.06-178.45212,749,5591,64225,091.9225,265.02
2025-03-25TTI000025,346.3625,454.8625,318.2725,339.5135.40257,341,5871,64225,262.7125,420.71
2025-03-24TTI000025,060.2125,357.8025,060.2125,304.11335.62307,770,4931,64225,226.5325,356.37
2025-03-21TTI000025,001.7725,001.7724,782.5324,968.49-91.75481,351,3091,64224,892.3025,077.77
2025-03-20TTI000024,992.1425,174.9724,923.1225,060.24-8.97224,988,6231,64224,995.7225,195.22
2025-03-19TTI000024,724.1425,115.5224,724.1425,069.21363.14230,910,8121,64224,958.7325,149.53
2025-03-18TTI000024,792.4924,792.4924,572.3324,706.07-79.04246,983,5451,64224,587.4424,796.71
2025-03-17TTI000024,550.0924,806.8424,550.0924,785.11231.71331,049,0521,64224,711.6724,880.88
2025-03-14TTI000024,301.7024,565.3624,293.1524,553.40350.17262,196,5011,64224,456.4124,614.90
2025-03-13TTI000024,375.1324,467.5524,145.5924,203.23-220.11343,747,4011,64224,114.7024,310.40
2025-03-12TTI000024,333.9724,516.2824,227.8124,423.34175.14332,655,5141,64224,337.5424,520.33
2025-03-11TTI000024,363.0124,493.4624,155.6324,248.20-132.51365,186,8581,64224,165.5924,403.12
2025-03-10TTI000024,601.3024,601.3024,249.9624,380.71-378.05459,731,0731,64224,283.0624,482.79
2025-03-07TTI000024,547.2324,825.4124,458.4724,758.76174.72301,444,8231,64224,640.9924,855.05
2025-03-06TTI000024,735.0224,828.3524,476.4724,584.04-286.78332,961,3051,64224,501.7024,684.69
2025-03-05TTI000024,555.9224,881.7524,548.9924,870.82298.82323,156,9261,64224,752.8124,968.47
2025-03-04TTI000024,862.1924,862.1924,344.8424,572.00-429.57350,240,6521,64224,480.3124,712.30
2025-03-03TTI000025,411.5825,559.5124,885.7025,001.57-391.88340,862,1611,64224,902.1925,125.84
2025-02-28TTI000025,096.2025,393.6825,012.7525,393.45265.21450,777,0981,64225,232.2325,448.57
2025-02-27TTI000025,366.1725,417.5225,128.2425,128.24-200.12275,138,1131,64225,048.2425,239.36
2025-02-26TTI000025,240.7925,441.7325,208.6625,328.36124.38228,347,9561,64225,240.4225,428.10
2025-02-25TTI000025,146.9825,258.3124,946.0625,203.9852.72292,375,6051,64225,097.7525,288.29
2025-02-24TTI000025,157.4825,255.9225,020.0325,151.264.23247,217,2211,64225,077.2825,243.21
2025-02-21TTI000025,538.8325,538.8325,126.7425,147.03-367.05263,242,6931,64225,072.7325,275.56
2025-02-20TTI000025,617.1725,632.6325,436.8825,514.08-112.08267,026,5901,64225,443.9425,597.90
2025-02-19TTI000025,605.7025,635.5025,439.3925,626.16-22.68233,785,1591,64225,526.5725,709.35
2025-02-18TTI000025,510.9325,668.9425,423.9525,648.84165.61289,906,5631,64225,608.6125,685.29
2025-02-14TTI000025,700.8725,701.2725,470.7725,483.23-215.28226,493,0861,64225,396.8825,571.72
2025-02-13TTI000025,579.3025,713.2925,579.3025,698.51135.40203,033,9301,64225,603.8225,768.61
2025-02-12TTI000025,503.3425,625.2725,453.9325,563.11-68.72210,483,5351,64225,471.4225,634.01