20:08:04 EDT Fri 18 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
2025-07-18TTSND0.4850.4950.480.48-0.00566,512500.4750.5225,8507,00025,00066,5002,140
2025-07-17TTSND0.460.490.460.4850.02592,945850.470.5029,2699,50013,0006,00033,500541349
2025-07-16TTSND0.4550.4850.440.46-0.015285,6942700.440.55139,1396,65445,00044,50059316,50014,0009,0023,00047
2025-07-15TTSND0.530.550.430.465-0.045739,0594710.450.52335,92056,00016,831143,500136,000130,5007,4904,500
2025-07-14TTSND0.520.540.500.51-0.02308,6202160.510.5575,22710,50063,00091,0007,50056,0002,5241,209
2025-07-11TTSND0.550.550.520.520.01305,0681900.520.54108,40129,01624,00167,5002489,00064,0001,79165
2025-07-10TTSND0.4750.600.4550.510.041,222,6619670.510.55399,88085,810300,500146,5001,35037,500208,50010,73313,000867
2025-07-09TTSND0.440.480.440.470.0225457,9332990.450.48168,1704,00061,000117,00028010,50051,0005,02239,500525
2025-07-08TTSND0.390.450.3850.440.05764,1765320.4250.47247,800133,50070,30090,50033428,500168,3006,29117,500250
2025-07-07TTSND0.390.3950.3750.390.01579,444630.370.4030,30010011,50022,0006,5006,0001,4061,5002
2025-07-04TTSND0.3850.3850.3750.3756,716160.370.395535,0001,0006432
2025-07-03TTSND0.3950.3950.370.375-0.005234,7281100.3750.39588,52029,50015,50038,50015011,00036,5008097,500414
2025-07-02TTSND0.370.390.370.380.01427,8021690.3750.45124,53516,000127,00088,0005,00052,0002,6538,000
2025-06-30TTSND0.350.380.3450.380.03829,1583680.3650.38304,42555,00078,400170,0006920,000108,5001,17312,000
2025-06-27TTSND0.35250.3650.350.35-0.005485,5181720.350.37118,480201,00023,00011,500241102,00013,5007,1491,00063
2025-06-26TTSND0.3650.3650.350.355113,453950.350.3665,4835,0009,0009,0002751,27811,0007,0504,00035
2025-06-25TTSND0.3550.370.340.3550.015443,8702220.350.37121,50552,00059,00097,50045046,00057,5004878,500382
2025-06-24TTSND0.350.350.340.340.0025397,6012060.340.37208,01027,50032,00051,5006,00053,0005,7905
2025-06-23TTSND0.3450.3550.3350.345422,9402080.3350.37170,53327,00037,70069,0006718,00040,0006,8883,50042
2025-06-20TTSND0.3550.370.32750.345-0.02732,7722870.340.35181,07577,500105,500149,00030094,000117,5003,1594,50040
2025-06-19TTSND0.360.370.350.3650.04182,236990.3550.36566,4014,50025,00061,0001,00020,0002,2101,000924
2025-06-18TTSND0.3650.4050.3250.325-0.042,114,2338650.3250.41823,774246,000239,000379,5004,50085,500219,50021,17584,5002,645
2025-06-17TTSND0.340.380.3350.3650.025548,2363220.3650.375206,19238,50056,50086,00050086,00044,0003,49425,00075
2025-06-16TTSND0.3450.3550.330.3450.015502,6163770.3350.35121,38751,50081,000162,50010,00059,5009,376525
2025-06-13TTSND0.3550.3550.330.33-0.02595,6894500.330.39344,42613,00081,50051,00021,00057,5007,88815,5001,020
2025-06-12TTSND0.3450.3550.3350.350.005256,6192070.3450.3989,90253,50026,50047,5007,00021,0002,6637,500317
2025-06-11TTSND0.340.360.330.350.02952,8787550.340.38384,793104,00074,500199,00017,000128,50010,29718,0001,289
2025-06-10TTSND0.3950.3950.3050.33-0.059,773,5612,5260.3250.367,552,384294,554155,000484,0002,576132,395450,290278,12039,00020,507
2025-06-09TTSND0.380.3950.360.38191,8571450.3750.3857,37914,50050037,5002504,50027,5009,429484
2025-06-06TTSND0.400.4050.350.38-0.0251,145,4735330.3650.40593,891177,00070,600102,50060146,000102,05910,04817,000223
2025-06-05TTSND0.410.420.400.405-0.015441,7423380.400.415103,34515,40385,500133,0007,00074,0003,10410,50042
2025-06-04TTSND0.4650.4750.400.42-0.0451,604,6102110.4050.421,590,43013,000500500
2025-06-03TTSND0.4650.480.4450.465-0.005136,2531440.440.5064,0143,5007,00036,5001441,50018,6753,88350024
2025-06-02TTSND0.4950.4950.460.47-0.02597,7612740.4550.50257,53025,50075,000158,5003006,00069,2534,8406
2025-05-30TTSND0.510.510.480.49-0.02198,2832490.470.5389,46314,0009,50044,0001719,00025,5755,304845
2025-05-29TTSND0.540.550.510.52-0.02149,066900.500.5347,69311,00019,00026,5003112,00029,7552,479170
2025-05-28TTSND0.540.560.530.53-0.0178,398780.520.5730,2953,50015,90015,50010,5002,180369
2025-05-27TTSND0.580.580.530.53-0.03167,1311390.530.5837,44722,50023,50041,5001712,50039,000261252
2025-05-26TTSND0.580.580.560.560.017,118220.560.584,6301,500261117
2025-05-23TTSND0.540.570.540.5550,221290.550.581,2021,00020,00017,00010,00044871
2025-05-22TTSND0.520.580.520.560.02359,9272640.540.58124,24121,00043,00087,00096519,50032,00015,8972,50012,000
2025-05-21TTSND0.570.570.520.54379,4962880.540.5841,81352,00064,210107,00080014,50075,5005,6482,500271
2025-05-20TTSND0.550.580.530.540.02716,6184430.540.60208,71247,000214,90069,50010032,50098,00029,1895,0002,212
2025-05-16TTSND0.610.620.500.52-0.071,624,0547160.510.57739,11095,400258,500269,0004,25034,500176,70023,0117,0001,858
2025-05-15TTSND0.580.630.550.590.05384,8323160.590.63133,08922,00067,50077,0006015,50053,7616,87810,0001,474
2025-05-14TTSND0.550.570.540.540.01272,7651620.540.5741,95523,50036,50042,50020046,39167,1892,4209,000431
2025-05-13TTSND0.520.550.500.530.03565,6723360.520.57109,11155,50088,000173,00016,000116,2383,1311,000524
2025-05-12TTSND0.590.600.500.50509,8172770.490.52232,86639,00020,100109,50021,50073,5003,8428,5005
2025-05-09TTSND0.540.560.500.50-0.01437,6753140.490.52137,00943,000112,30057,50016,50051,50015,363
2025-05-08TTSND0.510.530.490.49-0.02106,892730.440.5228,7888,00035,00019,5003,00011,500778244
2025-05-07TTSND0.520.560.500.51-0.04309,9402020.510.5950,83048,50074,99672,00045014,00035,0001,5928,000
2025-05-06TTSND0.550.570.500.55713,8434970.510.57137,621157,00089,207192,00055130,00062,00037,73350010
2025-05-05TTSND0.550.570.520.55-0.02236,9741360.530.5657,4348,00090,00042,5001005,50026,5003,0691,0001,002
2025-05-02TTSND0.560.570.530.570.04244,6321350.520.5858,2735,00063,00045,50025043,00027,5001,085280
2025-05-01TTSND0.630.630.530.53-0.091,063,1915450.530.60171,933504,746123,500110,50045,50085,9204,25813,50015
2025-04-30TTSND0.500.630.460.620.111,383,2777720.550.62388,735256,612208,003237,00040085,000179,5003,54614,000751
2025-04-29TTSND0.580.580.4750.510.055591,4455560.490.53198,25987,50054,000142,00025,00066,00017,548131
2025-04-28TTSND0.480.4850.430.455-0.02642,6934450.430.50200,27252,00068,500163,00037,777114,5005,86110
2025-04-25TTSND0.460.520.430.4750.0151,305,5958390.440.495512,553140,000157,555189,00020039,000225,50011,18212,000867
2025-04-24TTSND0.380.4650.3650.460.091,840,5571,0410.420.47624,490117,000223,010315,500248120,500356,00043,326453
2025-04-23TTSND0.3750.380.3550.37-0.005272,7481920.360.395165,74712,00019,70031,5005,50020,0005,510340
2025-04-22TTSND0.390.390.3550.3750.01152,5432030.3650.39546,57226,50020,50021,5001002,00025,0007,201170
2025-04-21TTSND0.400.400.350.365-0.025442,1493740.360.40155,65450,79035,00081,00010014,00066,00030,555