19:45:07 EDT Sun 06 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
2025-07-04TBAM77.7477.7777.0277.19-0.42419,0882,97077.0077.35231,18339,40829,04032,6835,79119,4508,35128,2139,500290
2025-07-03TBAM76.3377.6475.8077.612.18736,3446,32877.2777.77375,64951,32733,03350,1205,13380,18635,23957,25914,800682
2025-07-02TBAM74.9775.4673.9575.430.061,315,2078,82875.0075.50847,23966,30736,92557,8968,74296,98264,97571,23723,9001,378
2025-06-30TBAM75.6875.8174.5375.37-0.281,364,2798,26374.8475.44918,70843,09934,70644,5769,982115,22947,20585,94021,900401
2025-06-27TBAM75.4176.7774.9075.650.112,231,71611,77275.2576.241,378,87888,02951,62686,80812,423238,288108,729145,49632,1001,069
2025-06-26TBAM74.7075.5474.3275.540.902,929,55716,10275.1075.601,711,642129,25556,291103,42015,096291,861112,566334,96145,8001,119
2025-06-25TBAM76.5576.6774.6374.64-1.831,728,3589,23374.6275.401,188,76858,34044,51756,63412,694192,73146,43652,41231,600306
2025-06-24TBAM74.8576.6074.8576.472.281,292,4799,10876.0076.53732,87679,21325,50465,0295,121176,58065,4789,50056,10726,900131
2025-06-23TBAM74.3575.0372.7274.19-0.521,396,0938,16674.0074.36938,79161,63947,46145,4014,322115,24044,90010,00060,42136,100811
2025-06-20TBAM76.0076.0274.5574.71-0.213,174,0867,70774.5074.972,691,44249,67837,68263,30512,212102,11788,76543,36433,3001,099
2025-06-19TBAM74.5375.0873.9974.920.04410,5182,98474.8075.09176,09212,73523,17443,9005,40978,8004,62835,7197,900481
2025-06-18TBAM73.9375.4973.7974.881.191,201,5898,13774.5574.90812,60744,31320,47670,2454,47690,62133,81764,66628,900402
2025-06-17TBAM74.1274.5873.2273.69-0.801,307,5617,84673.2073.74854,52142,83522,63261,4538,796154,58338,80956,99627,000336
2025-06-16TBAM75.0375.7074.3774.490.291,480,8107,41974.2975.441,073,18152,23731,33365,2345,680100,15941,40346,05623,3001,101
2025-06-13TBAM75.1775.4974.0474.20-2.181,300,7748,27374.0874.29862,97652,19128,38461,50610,25681,40937,31181,34335,100814
2025-06-12TBAM76.0076.5075.5676.380.062,333,2206,47276.1877.002,002,44942,93421,18029,3745,92192,36650,50434,50631,300316
2025-06-11TBAM76.7277.2675.8476.320.062,669,4478,21176.2876.982,144,58457,76938,05344,0647,569145,04974,03669,01145,200561
2025-06-10TBAM75.4076.4274.9276.260.892,637,31210,14276.0376.442,051,02049,56646,09941,60610,905117,33257,629169,11431,900819
2025-06-09TBAM78.9578.9674.8275.37-3.413,748,52918,30075.3075.792,478,217102,56781,60984,46919,700341,958153,200270,24546,70014,525
2025-06-06TBAM78.1178.9378.0478.781.412,113,4207,06978.3478.981,605,082104,01747,16859,52513,860141,43225,16250,91423,900687
2025-06-05TBAM77.5377.8476.8177.37-0.061,594,2846,56776.7377.891,207,16554,24734,86241,0006,27687,38449,05949,10325,300629
2025-06-04TBAM77.7277.7376.9977.43-0.011,837,2007,98177.0177.601,203,424150,82749,21581,91413,401160,68950,55156,55927,700697
2025-06-03TBAM77.0278.1575.9377.440.573,162,3918,11077.2877.752,451,330222,22550,62062,5557,300128,64284,52771,14827,100755
2025-06-02TBAM76.2277.0075.3576.87-0.346,876,5329,21376.2577.006,191,73362,74450,32168,2646,703290,51164,03370,16727,7001,052
2025-05-30TBAM76.4477.2175.3977.210.1912,747,71119,31976.9577.2911,577,368116,181114,119109,00226,441309,515172,718135,35854,4001,744
2025-05-29TBAM78.3878.6076.9277.02-0.791,547,6248,27277.0077.961,052,59848,33950,41057,13614,71975,70741,422131,91328,200575
2025-05-28TBAM79.6279.6277.7977.81-1.771,210,5898,48477.7779.27655,27544,07824,10039,71810,234104,34752,118194,26320,500421
2025-05-27TBAM78.5679.6278.2479.580.152,826,07510,56379.5579.622,194,68466,24232,10866,84811,215208,24769,78478,69726,9001,539
2025-05-26TBAM78.9779.6678.1379.431.785,640,9323,94579.2079.595,396,51221,39927,24530,5603,56744,4008,02750,8525,0003,912
2025-05-23TBAM78.6178.7677.5377.65-1.743,111,38811,89077.5078.622,514,62145,32349,65525,7166,710186,62626,997122,84939,500969
2025-05-22TBAM79.2879.8378.7579.39-0.062,029,1488,83279.0079.971,537,76147,84434,91946,35410,403161,86731,23269,89134,9001,175
2025-05-21TBAM81.0681.1679.0979.45-2.412,670,13613,97379.0079.681,906,239131,52576,59463,40011,500168,08772,99795,55351,200823
2025-05-20TBAM82.7383.2081.5881.86-1.622,572,69812,05581.8083.001,820,11145,19358,39254,80922,511243,94395,8806,900107,3697,200685
2025-05-16TBAM83.3784.1983.2083.480.341,194,4099,09783.4084.01615,29633,43559,95837,22816,111199,18159,573103,0613,200464
2025-05-15TBAM81.9983.1781.7583.140.753,109,82810,27482.6383.192,318,88432,113180,98263,25617,088146,64487,122155,0644,600569
2025-05-14TBAM81.6082.6881.4282.391.122,526,10110,39982.3282.651,706,59449,21741,24833,81610,954382,54564,68679,00086,1935,100208
2025-05-13TBAM80.5781.85580.1181.270.821,329,6329,22381.0081.60784,60853,14061,36540,07212,691200,26647,91269,1215,100715
2025-05-12TBAM81.7582.1179.5080.451.912,054,6549,20380.2580.551,323,26274,63255,23638,66410,189187,95576,73930,000182,9281,000851
2025-05-09TBAM79.4579.8978.3678.54-0.652,589,4479,09078.0079.052,047,94397,14949,45043,22210,551119,85044,7953,300104,3136,500361
2025-05-08TBAM77.9880.0577.1779.191.992,541,2148,85778.4579.882,064,29968,14369,77945,36712,981107,54932,6431,40072,1795,300444
2025-05-07TBAM75.6377.7475.6377.201.392,756,33410,48476.4077.772,004,062116,57566,94254,82524,119158,20740,61382,6358,500152,772
2025-05-06TBAM72.4176.0072.3475.811.322,764,17512,45275.1275.911,773,118244,01185,87449,80422,943221,543109,773106,3865,600720
2025-05-05TBAM75.1875.6274.3074.49-1.121,964,0227,74274.2075.301,542,77034,78339,03816,8008,589181,10052,53453,373300190
2025-05-02TBAM74.8076.1274.5975.611.892,278,7907,67375.4576.071,920,91733,27868,64720,00112,307121,18829,99442,276551
2025-05-01TBAM73.8975.1573.3373.720.16983,9318,00573.7274.57583,60136,86948,18124,07217,894129,71539,11457,764100676
2025-04-30TBAM73.5073.7772.3073.56-0.911,940,7428,85873.0073.711,563,81834,66452,37619,33810,284109,59026,49483,055100243
2025-04-29TBAM73.2874.7272.8574.470.861,837,0837,83274.2575.371,398,77748,23349,21824,42111,377161,33829,47867,919100478
2025-04-28TBAM73.7675.0072.9273.610.16830,3496,65972.9974.17528,98919,41148,60025,50712,56182,43128,33051,8451001,108
2025-04-25TBAM72.3173.7772.3173.450.831,131,2018,30372.5073.50680,81728,78659,75819,65311,923106,89232,3821,800141,339438
2025-04-24TBAM70.0172.7070.0172.622.40919,8297,31772.6072.75564,03324,79749,56326,79912,544112,33836,10250,349482
2025-04-23TBAM70.4172.1270.1070.221.811,585,75510,69570.0070.501,033,93131,20170,83640,4003,884167,73055,03549,70074,902560
2025-04-22TBAM66.8568.4466.5868.412.981,510,4898,68467.7569.14787,035200,39664,53950,3075,857129,44247,788185,490100444
2025-04-21TBAM66.5067.1064.8265.43-1.77829,5086,82764.6166.75507,06917,45354,8848,6925,81791,78447,71452,045779
2025-04-17TBAM67.1467.8966.6667.200.631,024,3037,09067.0868.00574,28037,70257,03024,45310,413143,87948,46018,20073,659407
2025-04-16TBAM67.3867.5665.5066.57-1.451,029,0207,10266.5067.00648,71555,67053,37916,0635,38684,20031,85260,422300360
2025-04-15TBAM67.4168.8667.1468.020.961,375,7218,67267.9068.10946,40632,29963,71521,3509,251102,13343,54599,982800449
2025-04-14TBAM67.4767.64566.2267.061.352,155,69615,48366.8467.35856,61533,09776,74830,01715,370131,38750,14450,80062,2551,300893
2025-04-11TBAM64.1265.9863.1165.711.311,647,1908,04865.0066.001,160,842133,71276,52113,64210,266125,56446,69743,9901,327
2025-04-10TBAM66.4366.4362.8064.40-2.301,942,53414,77363.0065.40989,58078,352181,14759,11214,844316,045137,78989,7541,109
2025-04-09TBAM59.6768.5759.1666.705.634,386,78427,79665.5067.792,073,458270,657466,70475,21335,302769,617262,043220,6518004,427
2025-04-08TBAM65.0065.5760.1861.07-0.872,357,51316,05360.1064.891,400,82962,684177,81554,69011,239228,181150,60119,000127,975200807
2025-04-07TBAM60.0066.2859.7761.94-1.023,247,44422,64061.0062.001,723,549132,722211,41774,49217,287458,631228,42350,900192,6731,0001,754