19:29:52 EST Sun 03 Dec 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-12-01TTI000020,208.1220,459.7420,154.9320,452.87216.58227,706,7151,64220,400.4020,485.32
2023-11-30TTI000020,157.5920,244.2420,107.2720,236.29120.09397,333,6331,64220,180.6120,281.69
2023-11-29TTI000020,063.2720,156.3020,042.7220,116.2079.43203,591,4401,64220,071.0320,156.11
2023-11-28TTI000019,955.7020,075.9719,918.4720,036.774.11215,593,5271,64220,003.9620,082.24
2023-11-27TTI000020,103.6920,106.5320,031.8020,032.66-70.45218,137,0261,64220,002.0420,085.57
2023-11-24TTI000020,091.6720,156.7220,070.4920,103.11-13.55119,816,4581,64220,068.1620,148.31
2023-11-23TTI000020,101.8920,179.3220,101.8920,116.662.7048,635,7971,64220,083.1520,165.92
2023-11-22TTI000020,123.2020,168.6720,048.8920,113.963.99200,963,3571,64220,078.1120,155.51
2023-11-21TTI000020,222.8320,259.4720,104.3120,109.97-136.50192,164,4821,64220,080.0220,164.05
2023-11-20TTI000020,166.1620,262.0220,125.9420,246.4770.70165,146,1321,64220,208.5420,284.08
2023-11-17TTI000020,096.5420,206.6320,096.5420,175.77122.70190,919,7011,64220,138.4020,211.08
2023-11-16TTI000020,051.5420,089.5019,969.9320,053.07-4.82216,366,8011,64220,006.8420,097.01
2023-11-15TTI000020,061.0020,139.3420,035.3520,057.8934.16218,852,5131,64220,013.1220,124.53
2023-11-14TTI000019,863.4720,071.0319,863.4720,023.73314.58223,084,2921,64219,986.9720,077.70
2023-11-13TTI000019,637.6919,775.5619,606.3419,709.1554.68149,713,9031,64219,673.7819,768.28
2023-11-10TTI000019,596.1819,655.9219,503.1719,654.4767.06170,463,4611,64219,613.3919,708.84
2023-11-09TTI000019,578.7519,791.1219,578.7519,587.4157.20204,740,2931,64219,547.8119,641.51
2023-11-08TTI000019,566.4019,646.0319,479.3919,530.21-45.38196,549,4531,64219,484.1419,575.46
2023-11-07TTI000019,701.2919,701.2919,530.6719,575.59-168.35228,639,8191,64219,541.4719,620.72
2023-11-06TTI000019,850.2819,905.3719,709.9919,743.94-80.91178,950,2631,64219,708.1219,787.73
2023-11-03TTI000019,701.2619,888.4019,690.3019,824.85198.51241,029,2321,64319,788.6319,868.26
2023-11-02TTI000019,162.3819,640.0619,162.3819,626.34547.34223,991,9421,64219,579.3719,666.37
2023-11-01TTI000018,926.1619,089.7318,907.7419,079.00205.53211,870,5191,64219,029.4119,113.12
2023-10-31TTI000018,883.8318,928.2218,823.8918,873.4716.71255,771,1181,64218,832.4318,921.92
2023-10-30TTI000018,794.4518,966.8218,762.3218,856.76119.37175,898,2421,64218,811.9618,910.45
2023-10-27TTI000018,916.1218,927.3818,692.0618,737.39-137.92169,618,1351,64218,699.9918,784.43
2023-10-26TTI000018,918.1318,987.4018,811.3018,875.31-72.54193,011,0231,64218,835.9818,928.13
2023-10-25TTI000018,929.6819,090.7618,922.4018,947.85-38.64182,306,4781,64218,910.6218,992.50
2023-10-24TTI000019,091.2119,139.1918,952.1518,986.49-60.25191,869,5701,64218,951.6019,044.02
2023-10-23TTI000019,042.8819,193.3518,937.5619,046.74-68.90194,662,5141,64219,010.0019,100.79
2023-10-20TTI000019,309.5019,309.5019,115.6419,115.64-233.17200,966,0221,64219,087.0119,172.24
2023-10-19TTI000019,448.6319,505.2419,327.1219,348.81-101.89193,909,5021,64219,313.6519,402.31
2023-10-18TTI000019,670.1419,670.1419,434.3419,450.70-242.10189,308,8681,64219,416.2419,504.44
2023-10-17TTI000019,561.6119,768.6419,552.2419,692.8072.00195,977,3231,64219,649.7019,729.65
2023-10-16TTI000019,498.1119,643.0919,426.8719,620.80157.94192,172,0931,64219,583.0619,661.84
2023-10-13TTI000019,620.4819,659.1319,435.0419,462.86-37.38178,223,3291,64219,425.9819,506.61
2023-10-12TTI000019,673.5719,702.0919,410.5119,500.24-163.60149,020,6041,64219,437.4019,608.26
2023-10-11TTI000019,557.4619,669.5619,541.6819,663.84162.64203,638,8581,64219,616.8519,699.29
2023-10-10TTI000019,304.1019,573.0419,304.1019,501.20255.13211,061,0711,64219,462.7819,546.15
2023-10-06TTI000019,079.6219,283.7718,907.6219,246.07108.26171,571,4811,64219,200.5319,285.31
2023-10-05TTI000018,999.5419,157.5318,997.7819,137.81103.00191,165,6331,64219,097.1619,177.36
2023-10-04TTI000019,017.6619,052.1618,847.0919,034.8113.89215,488,2501,64218,990.1519,074.43
2023-10-03TTI000019,094.5719,125.8718,945.7919,020.92-156.26227,841,3131,64218,982.1719,064.97
2023-10-02TTI000019,520.8619,520.8619,145.3419,177.18-364.09240,239,5761,64219,144.9519,234.40
2023-09-29TTI000019,671.3419,707.5819,529.9419,541.27-49.47244,108,0841,64219,508.5119,601.64
2023-09-28TTI000019,424.2419,629.0119,409.6219,590.74154.76212,463,2281,64319,547.4919,643.13
2023-09-27TTI000019,590.3619,633.4219,341.4419,435.98-120.17234,124,1591,64219,400.9119,492.89
2023-09-26TTI000019,729.1119,774.7119,555.4919,556.15-244.46232,673,7491,64219,523.3519,623.78
2023-09-25TTI000019,733.6519,850.1619,671.7719,800.6120.64223,278,1371,64219,760.2719,852.14
2023-09-22TTI000019,852.1219,898.9419,769.3419,779.97-11.65175,018,3091,64219,744.7819,832.75
2023-09-21TTI000020,115.0320,115.0319,791.6219,791.62-423.07234,281,5151,64219,763.0919,866.44
2023-09-20TTI000020,238.2520,351.5020,214.4120,214.69-4.20168,396,6011,64220,183.7520,266.85
2023-09-19TTI000020,447.7420,447.7420,203.3020,218.89-273.94204,462,7131,64220,182.9520,277.29
2023-09-18TTI000020,592.7520,598.5620,449.1120,492.83-129.51209,947,1741,64220,455.3320,532.90
2023-09-15TTI000020,558.4620,652.2020,534.4720,622.3454.50511,260,4511,64220,541.5820,661.40
2023-09-14TTI000020,370.4420,576.5220,370.4420,567.84288.90240,479,4781,64220,524.6320,605.62
2023-09-13TTI000020,228.7920,298.6620,202.7120,278.9455.86203,489,1071,64220,238.7420,318.56
2023-09-12TTI000020,154.2820,267.9120,154.2820,223.0840.32204,613,3411,64220,184.8120,262.78
2023-09-11TTI000020,117.7120,222.9020,096.9420,182.76108.11182,505,8991,64220,142.7920,227.15
2023-09-08TTI000020,118.8320,161.0820,066.4420,074.65-57.43162,168,6491,64220,040.5820,117.43
2023-09-07TTI000020,175.6320,224.7020,119.4020,132.08-94.88229,427,1191,64220,094.6220,175.64
2023-09-06TTI000020,375.1420,375.1420,181.6120,226.96-186.80203,759,1711,64220,182.2320,272.89
2023-09-05TTI000020,521.4020,546.4220,412.9320,413.76-131.60207,766,1391,64220,378.6620,462.46