20:05:47 EDT Fri 18 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
2025-07-18TNDM1.191.501.111.39-0.8420,482,45527,3391.391.4010,739,4083,051,405877,182288,800320,1012,559,2081,495,431347,898537,3004,763
2025-07-17TNDM3.193.271.402.23-0.9118,857,16727,0912.212.238,945,3462,032,0191,272,923362,800419,6372,894,8442,130,661294,192314,3008,041
2025-07-16TNDM2.953.202.953.140.197,931,9229,8783.143.154,058,4091,050,250164,010150,400221,7821,261,804536,44781,32370,3009,904
2025-07-15TNDM3.003.062.912.95-0.024,233,9486,9482.932.951,911,262677,780121,501186,50098,497785,326289,98054,01958,0006,727
2025-07-14TNDM2.993.062.872.970.025,790,0528,6272.922.993,004,6301,137,040129,100159,900122,842740,053184,621112,32775,3003,616
2025-07-11TNDM2.983.002.802.95-0.013,974,9917,2262.922.971,590,992692,397135,756131,100107,895896,245197,48076,71478,300949
2025-07-10TNDM3.063.282.902.960.129,905,89616,7262.962.984,472,4581,481,250434,311378,900310,5781,690,100687,596110,729164,8003,288
2025-07-09TNDM2.462.922.462.840.386,954,67711,5672.802.853,969,172999,640226,500168,300125,830876,970337,45341,363141,6002,740
2025-07-08TNDM2.452.502.2852.460.016,626,50912,2492.422.463,541,477644,500177,014459,700161,098706,549332,249322,815105,2001,227
2025-07-07TNDM2.302.462.262.450.057,355,74311,6822.412.463,390,025886,600170,923911,700170,2521,151,100395,07967,308125,90026,545
2025-07-04TNDM1.982.431.982.400.485,696,0638,0282.352.423,243,270624,642182,74753,300138,511589,900253,000238,752155,4005,017
2025-07-03TNDM1.921.9451.871.92-0.041,500,3413,0451.871.93744,285216,30037,40061,80041,195266,20080,70724,43315,5001,246
2025-07-02TNDM1.902.001.861.960.123,111,3235,9801.921.961,445,134432,732118,63478,600159,044567,434163,93559,80338,700447
2025-06-30TNDM2.122.141.711.84-0.316,697,4869,0171.821.853,296,9261,132,856166,690145,000262,037979,500440,65675,457113,0003,760
2025-06-27TNDM2.122.152.022.150.042,501,7093,8522.102.151,232,261318,95396,32072,80097,751482,100115,79134,94431,5001,731
2025-06-26TNDM2.122.172.082.110.012,390,5854,6042.102.13971,282366,416122,718262,70045,025450,26890,82730,54527,100531
2025-06-25TNDM1.842.131.832.100.294,213,1234,4802.082.102,329,169624,600184,32391,50096,030596,200174,33237,03249,1006,973
2025-06-24TNDM1.761.851.711.810.071,037,2441,4571.801.82509,541188,06376,6359,60044,094121,30048,7396,84125,500279
2025-06-23TNDM1.851.871.741.74-0.111,474,5092,3031.731.84853,241164,00061,53632,20034,040194,80760,59439,24415,1002,538
2025-06-20TNDM1.941.941.831.85-0.071,557,4592,0261.841.87781,489206,10056,40046,00048,700235,90083,88332,77828,000427
2025-06-19TNDM1.891.931.871.920.01539,2436481.921.94281,99570,00048,0004,30023,67556,80011,4006,64624,0001,489
2025-06-18TNDM1.761.931.761.910.151,816,4912,4031.881.921,040,967262,60262,27517,90052,702234,38462,63512,53033,900509
2025-06-17TNDM1.731.841.721.760.021,385,9061,6441.751.80704,976203,30043,74030,10035,957261,20057,9438,13835,200962
2025-06-16TNDM1.651.771.651.740.061,099,4331,5071.731.76485,525141,18661,40026,70045,990234,40062,84518,2377,7002,233
2025-06-13TNDM1.621.681.611.680.04713,4091,4491.631.70315,095108,20064,56619,70021,043137,80023,8005,9656,700162
2025-06-12TNDM1.661.711.621.64-0.041,211,4882,1131.631.68533,337307,17938,62229,80013,026154,70080,94611,82923,500816
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