16:17:10 EDT Mon 14 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
2025-07-14TMDP2.932.972.882.940.0167,4381612.922.9650,0752007,3002,9001,0002,8003462,500106
2025-07-11TMDP3.063.122.892.93-0.1336,3631212.902.9824,0291003,3003,1002003,60084190027
2025-07-10TMDP3.033.093.003.060.1079,9092523.043.2537,3441,20011,8001,1007,5001,2005,3005,1095,00070
2025-07-09TMDP3.023.052.962.96-0.0550,0851272.953.0631,8916,3003,0001,6507002,4004873,50050
2025-07-08TMDP3.073.103.013.0140,905883.003.0419,2007,20020072510,0001,4002581,100
2025-07-07TMDP3.103.143.013.01-0.1080,9401723.003.1055,9664,0006,5006,3003002,4001,0684,00070
2025-07-04TMDP3.103.122.983.110.0871,8131703.103.1232,51620,0003,3003,8006,1002,5003333,0002
2025-07-03TMDP3.173.183.023.04-0.0969,3451593.033.0745,85510010,5005,8007001,0001,8102,800172
2025-07-02TMDP3.183.293.123.13-0.0456,7941633.133.2037,1448,1002,9003,8008009001,1261,500
2025-06-30TMDP3.243.243.143.170.0228,5461243.163.2014,2119003,3004001,9001,2002,9001,0722,200
2025-06-27TMDP3.183.273.153.15107,4422293.113.2061,58417,5306,4005,3713,6006,2002,9463,20028
2025-06-26TMDP3.403.613.063.15-0.20248,0917653.153.30133,80125,70027,7974,40025,9782,8009,1007,6398,600
2025-06-25TMDP3.353.363.233.350.0787,2582173.333.3546,20013,22613,7595,6652,4004001,7013,700140
2025-06-24TMDP3.463.483.253.28-0.12115,4732583.283.2980,66911,5009,8601,5001,5005,4006313,90050
2025-06-23TMDP3.233.443.233.440.22154,4163313.403.4585,60516,62032,2001006,6001,6004,0002,2833,70083
2025-06-20TMDP3.133.273.113.220.0567,6441923.213.2831,4595,10016,2343,6703,0001,2002,2941,600
2025-06-19TMDP3.093.283.053.170.0844,7061253.103.1717,7547,86012,6002,1001,0002,237600
2025-06-18TMDP3.103.203.053.090.0680,9362273.093.2039,39914,30013,0427,1005003,0009772,20093
2025-06-17TMDP3.053.103.003.050.0546,7641223.033.1035,1375,2147001,0002,0009851,40056
2025-06-16TMDP2.983.202.983.000.0797,2533183.003.1055,52210,4009,8937,6501,1004,1001,7626,00013
2025-06-13TMDP2.952.972.892.9326,9551032.933.0015,9932002,9001,0004,0009411,500
2025-06-12TMDP2.952.9652.902.93-0.0240,5781262.923.0024,5634,7004001,0003,3003,761700
2025-06-11TMDP2.872.992.872.950.0922,378992.912.956,4087,5861,2002,5501,3271,500
2025-06-10TMDP2.842.922.792.860.0265,2481452.862.8836,6337,9006,9506,7503002,7007073,100
2025-06-09TMDP2.912.962.842.8421,728542.832.9716,2502,1004359001,700229
2025-06-06TMDP2.922.932.842.86-0.0447,8441532.812.9523,51111,2705,2182,0007002,8221,500
2025-06-05TMDP2.942.942.832.9036,8481442.883.0522,1453,6361,2002,4003,3007552,8002
2025-06-04TMDP3.003.062.902.90-0.0623,239762.903.0514,6396,5008001,000200100
2025-06-03TMDP2.953.032.902.960.0361,3062102.963.0033,29012,4004,3001,6009005,0002,0041,500
2025-06-02TMDP2.933.002.912.95-0.1365,0731952.923.0238,4373,30013,8555,3352001,7661,100
2025-05-30TMDP2.933.082.883.080.2051,7762112.963.0831,5354,8605,0001,2001,6252,3008001,9401,5002
2025-05-29TMDP2.942.972.882.88-0.0119,7361282.883.009,9003001,0543004,2003002,000728800
2025-05-28TMDP2.972.972.882.89-0.0321,7051292.892.9110,2451,3004001,1006,1006071,80050
2025-05-27TMDP2.963.092.902.92-0.02105,0422452.923.0856,3488,70012,5251,4003,8009,1008,1001,9452,60023
2025-05-26TMDP2.752.982.752.940.1959,7041882.923.0123,4333,9509,1001,8001,9332009,7002,8105,60020
2025-05-23TMDP2.802.882.742.750.0346,3731432.752.8726,3321,0009,4001,3203004,4341,8881,20015
2025-05-22TMDP2.652.742.652.740.1032,0501582.703.0211,5676,3464,5041,9502,0003,0001,5281,000
2025-05-21TMDP2.592.812.592.700.12110,0792532.622.8357,88117,63615,3652,4003,2823009,0001,6321,60010
2025-05-20TMDP2.692.702.552.61-0.0826,277932.582.7514,7359006,4001,8751,000200484500
2025-05-16TMDP2.692.772.692.6910,957502.692.745,2362,0005012,1009324
2025-05-15TMDP2.522.722.502.690.1966,1511952.652.9221,4669,60212,7003,5007,2851,7006,6002,277
2025-05-14TMDP2.622.622.502.50-0.0947,9861292.502.5328,2052,7006002,0004,0002,5004,8005461,00010
2025-05-13TMDP2.752.752.5852.59-0.1443,7941632.592.7020,6931,70010,0002,3001,4005,10057690050
2025-05-12TMDP2.862.862.712.77-0.1578,4792072.732.8437,07490917,08111,7284,5004,2541,528800
2025-05-09TMDP2.852.982.8452.920.0972,8062292.912.9644,5115,6486,1001,1001,0006,0006,51390017
2025-05-08TMDP2.592.902.572.830.24129,4302682.812.8367,94322,80020,2005,0002,6004,5002,5301,30022
2025-05-07TMDP2.672.692.572.59-0.0642,1441852.592.7222,6666,4005,5001,4001,0006005002,12070054
2025-05-06TMDP2.742.742.622.65-0.0655,2071512.652.8429,6791,7004,7761,5005,7001,1004,6002,7001,500
2025-05-05TMDP2.772.842.712.71-0.0522,245702.712.8110,9012,1521,9001,8253,3001,500602
2025-05-02TMDP2.812.922.762.76-0.0457,7421562.762.8918,3009,90011,1001,7006,9009007,45596475
2025-05-01TMDP2.802.972.782.840.1072,8121872.782.9536,7604,9006,8002,0002,8003,50014,2001,308160
2025-04-30TMDP2.762.812.612.74-0.0787,3802002.702.8025,8006,60023,4001,8008,7001,7007,3006,0125,60040
2025-04-29TMDP2.722.812.702.800.1021,768932.722.827,8025,9001,7652001,5002,7001,40044150
2025-04-28TMDP2.682.722.662.7033,685982.692.9511,5451,36510,1505,0703,3002,1001182
2025-04-25TMDP2.792.822.682.70-0.07119,5223372.692.9438,50010,66524,75311,5009,30015,9004,2904,000
2025-04-24TMDP2.652.802.642.770.1737,1181032.772.7914,1293,4538,9002,7505006,30094390
2025-04-23TMDP2.642.722.592.600.0397,8693122.582.7544,10010,10014,90017,7575,7003,9001,10943
2025-04-22TMDP2.542.642.532.570.0559,9872142.562.5926,5833,10012,5006,4002,9005,7002,31440
2025-04-21TMDP2.622.622.382.52-0.03108,1172572.492.6132,7983,80019,20060011,60021,82014,0004,174
2025-04-17TMDP2.392.552.392.550.2051,3292012.492.6323,9202,5008,6006,0002,1003,8003,029
2025-04-16TMDP2.432.432.282.35-0.03160,2712942.352.4597,0506,10023,8006,8008,50010,1312,311
2025-04-15TMDP2.242.552.232.380.15394,6445102.372.55228,14464,20042,9001,7009,9009,50022,90010,60665