21:34:55 EDT Tue 01 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-06-30TATS43.4843.6642.9543.430.02237,9881,88443.4043.88143,27011,9009,7805,32644734,72812,72911,9552,60053
2025-06-27TATS43.6743.6742.9343.41-0.08235,8121,81242.7543.50134,6619,4008,7763,7091,01739,4114,54622,7283,100252
2025-06-26TATS42.6443.6742.6443.490.86181,1521,59743.0044.0099,3658,09810,0242,33685718,8188,94020,1562,400425
2025-06-25TATS43.0443.0442.3542.63-0.39145,1081,10442.5343.0093,5229,07410,9102,9329138,4002,94210,1422,900270
2025-06-24TATS42.6143.2442.2243.020.67296,8691,56042.5043.26108,27810,40011,40832,7611,14625,1145,67087,2713,80056
2025-06-23TATS41.8542.6141.8442.350.23206,5381,60842.1042.61105,3056,94913,2864,40949820,2948,64430,5474,400263
2025-06-20TATS41.9742.5041.7542.12-0.28377,3501,89941.8042.50256,9559,88616,5983,9341,23921,06011,04241,4466,600495
2025-06-19TATS41.9942.4641.7842.400.3060,86966641.9842.4736,1789944,2009006374,0006008,7861,700351
2025-06-18TATS41.8742.4041.8742.100.06155,5101,48841.5042.4780,6817,84410,8063,46243820,5744,20019,0912,700151
2025-06-17TATS42.0442.4341.6642.04-0.29202,4911,63241.7542.5098,49615,50028,6803,19751719,9037,80114,2319,800267
2025-06-16TATS41.5942.6241.5942.330.87252,9492,08942.0042.61153,4716,62414,2567,59569623,1333,95530,7565,200515
2025-06-13TATS41.7041.8541.1541.46-0.79315,5602,44041.0042.30196,39112,20025,5774,50636320,0004,55939,7937,80084
2025-06-12TATS42.3042.5941.9942.25-0.05256,1771,86441.5042.61146,40916,95912,4773,18642430,4548,63523,4593,70089
2025-06-11TATS41.8342.6441.5442.300.21321,0581,98341.0542.65145,30017,08814,5007,69845986,10014,44419,6157,80093
2025-06-10TATS41.7342.9441.4242.090.38363,6352,25941.3142.90154,69591,47718,1416,52096029,80011,40523,09110,700171
2025-06-09TATS41.4441.9941.1541.710.48319,1271,71741.3042.00179,76612,32714,1496,9261,39130,1696,08920,00027,0844,30054
2025-06-06TATS41.0641.4740.9741.230.61244,1691,90340.0041.40114,67022,50015,0266,64854026,60013,77423,8033,000114
2025-06-05TATS40.8541.2440.4140.62-0.23220,0491,77940.0041.49117,8099,8147,6654,30088640,0259,48914,8504,200204
2025-06-04TATS40.8141.2540.5640.850.11247,6491,80240.0541.20135,12113,90017,2378,39553025,32416,63914,2723,000226
2025-06-03TATS39.3541.6639.2540.741.43614,2794,47540.0041.13358,46822,75831,28712,8681,59269,80623,69154,72217,000573
2025-06-02TATS39.6739.8038.7539.31-0.41420,9092,89639.0841.27259,79413,57637,34810,7381,79846,61513,22720,3837,100119
2025-05-30TATS41.8141.8139.4439.72-1.96692,4494,99339.6740.64396,38125,48225,70938,4261,26989,09220,10041,20010,70027
2025-05-29TATS38.1642.4438.0041.68-0.25948,1015,17140.6042.00526,23025,37628,31931,2481,67090,80128,012173,90910,200213
2025-05-28TATS42.1742.1841.6241.93-0.25352,1253,03341.0542.00226,2638,90021,3083,2871,50238,4008,34124,1646,5009
2025-05-27TATS42.1343.3340.6142.180.051,007,8597,32341.0542.45495,54636,784108,20021,9683,811112,10049,558109,68023,4002,127
2025-05-26TATS39.0042.5539.0042.137.101,009,7446,37241.9842.60525,96147,90271,86211,3773,23881,73035,633153,44218,200351
2025-05-23TATS35.2835.5734.9235.03-0.74287,6731,99234.9735.68159,2435,70013,1286,62188526,0007,20938,0687,400119
2025-05-22TATS36.5536.5535.5135.77-0.92540,9643,41535.6036.00372,78018,41425,9522,7102,35431,81314,45539,5117,800163
2025-05-21TATS38.6838.7136.6436.69-2.39545,2943,31136.5037.08326,58019,10034,2994,1674,43560,04822,32955,4786,80095
2025-05-20TATS38.8639.42538.2639.080.15354,5132,51238.0840.00187,94313,70022,5934,6431,28454,65612,1149,10035,938100100
2025-05-16TATS38.6239.3038.4738.930.25158,5351,26738.0840.0099,5464,70010,6532,26663721,4436,5019,05110054
2025-05-15TATS39.1039.1837.9638.68-0.56272,2101,77638.6039.00114,71788,40017,5788511,22922,2744,01517,506100345
2025-05-14TATS39.2239.6938.7939.240.08351,5562,05239.0039.35130,02519,78917,09472,03376775,5006,69924,15320055
2025-05-13TATS37.7139.4337.6839.161.50436,3152,70539.0040.00185,63316,98234,4599,87750,69272,04112,72842,127100276
2025-05-12TATS36.9537.7836.5537.661.76575,3553,32637.1237.68239,49613,39635,7423,8552,277104,44812,21495,334300155
2025-05-09TATS35.0235.9834.9135.900.81283,9072,21534.7536.00139,15711,30129,32720,8802,70943,3307,94417,113100154
2025-05-08TATS35.2935.8734.8335.09-0.03631,0473,95335.0035.58256,06730,60056,2546,6522,464177,76416,34841,891600263
2025-05-07TATS35.1635.6834.8435.120.04195,6961,79134.2835.98113,97011,58211,5361,44837031,3253,60015,359300122
2025-05-06TATS35.0535.2534.71535.08-0.01283,9111,19234.0035.3767,7005,42214,6549791,010172,8745,2818,85440
2025-05-05TATS35.5235.6434.9135.09-0.52214,2101,02634.0035.9868,6093,4009,4601,682494115,5882,4687,907100200
2025-05-02TATS35.2835.9834.8735.610.68193,2891,66135.2935.94103,9547,30018,7603,48472928,5507,60018,10211
2025-05-01TATS34.9835.3034.4234.930.19210,5031,66633.9835.84121,4167,50012,2641,1551,54025,7008,27118,541107
2025-04-30TATS34.6034.7733.8134.74-0.12250,0961,69633.6634.85141,99312,37214,8683,10995833,4608,41315,977327
2025-04-29TATS35.1135.2934.2834.86-0.47224,3551,66334.7835.20119,5415,60217,0002,17380348,6008,30010,00010,859133
2025-04-28TATS34.8035.8234.8035.330.28192,9911,72932.8835.90110,8404,2078,5512,68447833,4915,90415,570142
2025-04-25TATS34.5735.0734.4635.050.40173,5821,34932.5635.9095,7414,27612,0305,18629136,8714,51011,978124
2025-04-24TATS33.1635.4133.1634.650.08370,3972,42433.6435.48199,7959,81023,3166,9751,99647,19714,78524,963248
2025-04-23TATS34.1135.0533.9734.571.42279,5061,71432.8635.21133,2399,65722,4765,06779828,8004,91520,119159
2025-04-22TATS33.0133.4332.7633.150.56251,2151,48032.3235.90175,25313,40411,0034,33663413,5003,15824,811190
2025-04-21TATS33.4733.6831.9832.59-1.25308,7252,03732.2533.00154,4839,30021,9592,63592836,20011,90766,700364
2025-04-17TATS33.5734.1033.3933.840.42321,0391,61133.3036.00112,7707,73618,46082,80349522,50013,00247,682602
2025-04-16TATS34.1934.3933.1933.42-1.05279,2792,03033.0034.15143,50512,68442,0322,9941,84627,10013,62522,733367
2025-04-15TATS34.6435.2134.4034.47-0.15233,6661,71534.0035.26101,4187,51417,2613,84991651,2507,09217,70017,700753
2025-04-14TATS33.9134.9233.8534.621.17301,0701,82333.5034.90135,05616,00022,2264,93593998,4006,68230,080102
2025-04-11TATS32.6433.6932.5133.450.48663,9422,61932.9134.30260,9789,10456,3532,909509256,30012,56727,594530
2025-04-10TATS34.0434.0432.3332.97-1.74760,7264,73030.0034.25368,64022,80085,56726,8581,740102,10019,18291,2161,092
2025-04-09TATS29.8134.7729.7934.714.611,814,3276,75633.5035.00796,44937,100104,65965,2165,167625,84531,729106,3941,758
2025-04-08TATS32.7032.7029.83530.10-1.601,188,5117,11029.9030.30554,85735,82295,96026,3951,349299,49430,255130,429644
2025-04-07TATS32.2434.0131.1531.70-1.751,383,3358,62831.5033.43626,520152,594124,24717,8986,165208,10068,32342,000103,7652001,560
2025-04-04TATS34.9135.1332.9133.45-2.141,391,9159,51432.6035.00770,92494,508140,84828,4246,407152,36667,3314,20087,454907
2025-04-03TATS36.0037.0035.2135.59-1.93673,4684,65735.2036.94313,86335,60044,31432,4704,770102,96039,11774,269100418
2025-04-02TATS35.9237.7235.6637.521.24279,3062,13035.9838.39144,23820,40024,6963,3861,01153,89114,08512,099131