11:44:38 EDT Thu 12 Jun 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
2025-06-11TNDM1.831.851.681.68-0.122,357,6423,8671.671.71991,952362,95468,87748,90062,001510,400186,95855,86312,7001,793
2025-06-10TNDM1.771.821.681.800.082,769,6223,5241.761.811,428,919337,700101,90380,50037,625447,200125,34360,68852,7001,581
2025-06-09TNDM1.801.801.691.72-0.021,517,0442,6111.721.75689,763164,96145,30475,70050,957233,400146,81636,35920,800201
2025-06-06TNDM1.621.781.571.740.122,463,5043,6881.691.751,242,964310,71283,180126,00068,128346,966148,40051,71930,7003,620
2025-06-05TNDM1.661.721.611.62-0.041,173,5671,9401.621.70446,142181,06459,96650,70027,372258,90096,1009,39418,6006,166
2025-06-04TNDM1.731.741.611.66-0.061,022,9661,7361.621.66757,660158,5002,8003,5004,10068,80013,9007,7423,900
2025-06-03TNDM1.661.841.661.720.154,902,9905,0391.711.752,623,573644,10778,213135,000128,984822,600368,17016,28451,8007,476
2025-06-02TNDM1.471.581.471.570.132,191,9622,2551.561.581,222,550235,30012,40039,60070,967462,20097,1827,22020,800318
2025-05-30TNDM1.441.481.421.44735,1141,3061.431.47397,77481,10036,90423,70010,773109,80048,2765,72911,800142
2025-05-29TNDM1.471.511.441.44-0.031,008,5051,8831.441.47396,149186,80050,30032,00058,009144,40081,42516,67017,3008,944
2025-05-28TNDM1.461.551.461.470.021,296,4911,8461.461.51600,550170,90073,70055,30069,164155,00093,06115,95623,7004,402
2025-05-27TNDM1.431.491.401.45-0.021,415,2562,1521.441.48583,691221,32452,50072,70064,681219,600133,40017,02430,600110
2025-05-26TNDM1.401.471.401.470.05485,7887341.431.48177,854123,80090010,60036,74092,70021,3005,80812,9004
2025-05-23TNDM1.351.431.331.420.041,054,9481,5681.411.42548,240117,70054,10018,40029,173193,97444,84024,37714,30098
2025-05-22TNDM1.341.401.341.380.04724,4161,5581.351.38249,29197,00051,16729,50029,400140,96264,50017,49823,600200
2025-05-21TNDM1.351.411.331.34-0.01961,1791,6761.331.42461,833119,90034,70036,90049,107163,47256,90010,40617,400575
2025-05-20TNDM1.301.361.2851.350.08719,0081,3651.331.36306,009162,80015,9536,40043,881123,60027,66111,7535,000393
2025-05-16TNDM1.301.301.251.27-0.011,001,2271,6181.261.35342,460228,80069,80538,50060,366152,50050,24610,63821,9002,848
2025-05-15TNDM1.301.311.261.28-0.01712,7671,6091.281.30291,065172,20014,40012,50026,028139,44039,1005,2977,700370
2025-05-14TNDM1.361.391.271.29-0.131,722,7752,2441.291.36680,786343,60082,70047,90066,104316,300116,00026,45027,100606
2025-05-13TNDM1.401.441.391.420.041,111,4062,3481.421.45507,137168,36628,60047,20027,500269,50035,5429,8522,700109
2025-05-12TNDM1.441.451.381.38-0.051,169,0851,8661.381.40604,288172,80031,22524,90028,359186,10442,28737,55117,000134
2025-05-09TNDM1.471.501.431.43-0.011,188,5341,9071.431.45479,895150,30032,90052,60043,385197,000141,40040,4759,900405
2025-05-08TNDM1.471.491.431.44-0.01736,8171,6471.441.48331,278147,40023,90034,40031,51195,20035,30025,5947,200192
2025-05-07TNDM1.531.551.431.45-0.031,071,6911,8761.441.52561,951151,60017,14648,40027,049148,00074,62512,8359,300119
2025-05-06TNDM1.431.5551.431.480.042,324,1993,8701.481.501,042,202391,70061,273100,000136,789360,200166,71727,41824,100372
2025-05-05TNDM1.491.491.411.44-0.021,384,2762,7951.431.49565,002128,80044,42833,10064,300297,400174,18924,7025,50055
2025-05-02TNDM1.501.511.441.460.021,336,5792,4581.441.47606,656195,20052,70022,80043,615281,40089,53723,5554,600240
2025-05-01TNDM1.571.5851.441.44-0.142,498,4485,1881.441.501,160,080353,80087,90070,80073,885447,500177,08040,00316,000599
2025-04-30TNDM1.651.671.551.58-0.1218,483,80416,0811.551.5814,454,371808,700135,600298,900169,7571,304,000386,200646,11611,60015,538
2025-04-29TNDM1.581.701.581.700.113,470,2358,8541.681.701,828,884259,39169,830163,80056,008498,200332,300175,5376,700218
2025-04-28TNDM1.571.631.521.590.033,176,5676,6591.551.601,652,455214,10074,605152,80068,069674,130282,00036,0762,800717
2025-04-25TNDM1.591.701.541.56-0.034,015,0197,1181.511.601,648,955295,286141,025466,800136,044671,145475,30087,6239,3002,756
2025-04-24TNDM1.471.6051.4551.590.121,673,6422,5521.591.601,077,869112,75639,52560,60027,961208,40054,50045,9597,000358
2025-04-23TNDM1.461.471.401.470.102,109,5983,8861.411.481,041,510209,40076,415103,70096,129282,800130,200118,8756,500108
2025-04-22TNDM1.291.441.281.370.011,748,1283,9261.361.38768,710179,571110,52767,30051,588305,400147,10055,65616,1002,332
2025-04-21TNDM1.561.561.3351.36-0.202,026,8533,3171.351.391,089,992201,90893,30043,50067,880263,200182,10050,78811,7005,475
2025-04-17TNDM1.511.581.421.560.081,624,4852,9421.541.56789,667160,30483,33286,10087,729260,70062,80041,55518,700294
2025-04-16TNDM1.501.631.471.48-0.012,346,1313,2851.451.551,274,687208,10095,883117,70090,280308,700204,50017,9479,400260
2025-04-15TNDM1.351.531.351.490.141,759,9922,9661.471.50859,446193,63652,800135,90052,782317,76469,40014,96516,900286
2025-04-14TNDM1.391.421.341.35857,4511,7731.341.37461,970116,79229,67163,00017,564165,60055,20021,3729,100284
2025-04-11TNDM1.311.441.311.350.081,501,2041,9591.321.35760,941123,87093,20055,40047,781319,80051,30022,9587,500218
2025-04-10TNDM1.301.341.231.27-0.04946,1511,3061.251.28478,185151,10023,28918,10014,172215,70019,50012,5984,400157
2025-04-09TNDM1.131.341.131.310.172,798,7815,3361.251.351,142,981195,520234,00182,00017,200569,80082,300264,34212,0001,175
2025-04-08TNDM1.281.351.1151.14-0.092,609,7234,2091.121.301,150,972332,265162,800102,80061,073466,400107,000135,34742,800131
2025-04-07TNDM1.171.351.141.23-0.052,090,1902,7551.211.28919,082176,301104,967102,70029,110463,400236,40020,65614,60098
2025-04-04TNDM1.451.491.261.28-0.203,121,1664,7551.261.301,409,611428,800239,745205,70078,042482,400166,40042,39312,10080
2025-04-03TNDM1.221.561.211.480.184,464,3367,5961.481.511,863,937691,506240,247203,600153,246685,800438,500105,8572,600532
2025-04-02TNDM1.531.551.301.30-0.274,132,9124,1971.291.332,185,344508,500141,070139,40065,335645,800336,44148,53726,900953
2025-04-01TNDM1.631.691.541.57-0.051,837,2883,1961.561.58834,997247,54064,97093,80021,534338,50099,10061,51613,6002,052
2025-03-31TNDM1.651.701.531.620.022,703,5144,4251.621.68997,541360,20098,900266,70056,064563,400161,000129,46412,300499
2025-03-28TNDM1.641.741.581.60-0.052,245,6082,7851.581.651,096,716319,20025,740123,50075,648385,900157,90014,90117,0002,260
2025-03-27TNDM1.551.691.491.650.092,263,8992,7861.641.67882,166455,60061,200171,80084,642355,200165,96526,77825,4004,194
2025-03-26TNDM1.701.791.531.56-0.134,379,9626,0031.551.581,815,071715,636157,590312,70061,537890,300266,40063,87241,1002,048
2025-03-25TNDM1.731.841.561.690.046,073,9808,1081.651.742,616,8821,116,902311,226648,700148,429903,300253,06544,0781,449
2025-03-24TNDM1.401.821.391.650.349,227,68311,0251.651.684,262,4721,864,036191,764129,000136,7721,402,700838,443191,8319,00046,512
2025-03-21TNDM1.101.321.061.310.305,887,5235,2231.211.313,253,619838,750243,73717,70084,878903,400448,80047,2733,326
2025-03-20TNDM1.011.020.991.010.01213,8225680.991.0276,52151,8003,30013,2005,70031,90012,80012,103110
2025-03-19TNDM1.011.020.991.00-0.02277,5873981.001.0579,02147,8007,60012,8002,80073,80042,6006,785975
2025-03-18TNDM1.021.030.991.02913,7789041.011.05296,305258,80037,40012,10026,600227,25042,3668,812550
2025-03-17TNDM1.031.061.011.02-0.025699,5588491.011.03200,880123,60051,40043,3006,100104,100134,3006,4181,110
2025-03-14TNDM1.041.071.031.040.03917,3401,4461.041.05327,993178,00025,00047,40029,542191,29066,70041,1193,211
2025-03-13TNDM1.041.060.981.01-0.031,264,7361,1550.981.05625,397165,20066,30033,60017,680172,500167,0005,893725