21:49:59 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
2025-06-30TTRI272.38274.23270.85273.842.69449,4044,063253.80274.01285,26513,5056,8783,55416,00730,26917,04042,3154,50083
2025-06-27TTRI268.82271.40266.26271.152.29348,9152,931253.80272.00222,68516,1193,7567,75216,36228,1689,76023,1434,400189
2025-06-26TTRI269.69270.12267.03268.860.53393,1333,522267.00269.25188,71713,4464,6236,89513,87135,76312,76210,00079,3492,200672
2025-06-25TTRI270.66270.66268.02268.33-2.33309,3982,723268.32270.66209,05311,3506,9486,28413,75717,45412,33915,8333,00040
2025-06-24TTRI269.36271.53267.33270.661.65294,6302,781268.00271.75166,01914,5543,7848,16115,67729,4177,13230,8963,70043
2025-06-23TTRI266.22269.28266.22269.012.83422,1783,834264.15269.50233,24924,4066,3559,75217,26858,68328,03622,5766,10060
2025-06-20TTRI268.50269.60265.87266.18-0.97846,0354,729265.51267.16644,91924,04013,30420,86927,18139,28722,48521,9126,900872
2025-06-19TTRI267.39268.06265.59267.15-1.25191,1421,955266.30269.00108,2734,8646,55816,90013,87410,6002,82013,5703,700185
2025-06-18TTRI267.94269.32266.49268.401.00506,7704,162266.60269.75249,16720,5504,39210,02320,91743,29520,16117,70089,1084,900167
2025-06-17TTRI266.28267.47264.56267.401.05388,4083,503263.15271.38211,55616,4237,68815,64719,02038,91824,08421,5255,800405
2025-06-16TTRI265.75267.58264.55266.351.37620,3423,424263.15271.38425,02014,1455,46918,46917,77527,50714,41267,7674,300101
2025-06-13TTRI266.24268.59264.97264.98-3.22845,1863,550263.15271.38543,58816,10511,16610,85624,191176,56110,65232,1084,6004
2025-06-12TTRI266.38268.25265.37268.202.15411,1403,670268.11270.00231,60211,31816,43515,33014,27040,71025,37924,7014,60038
2025-06-11TTRI262.58266.64261.59266.053.46657,2835,464260.15270.00452,40311,23614,32610,07618,24946,92026,54141,3495,90023
2025-06-10TTRI263.63263.84261.17262.59-1.04533,2514,718260.50266.00292,54119,98518,29021,69228,89443,00631,78341,7308,200122
2025-06-09TTRI266.83266.93261.85263.63-3.41461,9014,061263.12264.73267,50312,3198,40013,31424,71252,47218,0955,30034,5575,10052
2025-06-06TTRI267.06268.41266.35267.040.29316,7672,849250.00268.55171,54418,6337,06413,95916,01936,25923,52415,5773,600174
2025-06-05TTRI268.02268.71266.15266.75-0.98473,8144,424250.00269.20253,09314,02114,3646,70025,93450,95129,44136,4467,600107
2025-06-04TTRI267.07269.60266.03267.730.53290,1352,355266.00269.60276,3533,7013643009512,7009213,701
2025-06-03TTRI270.50271.34266.09267.20-3.27736,2345,773265.00270.00336,32984,58822,74514,70837,58685,00664,1924,90040,82111,300270
2025-06-02TTRI271.88272.86268.61270.47-2.19805,0176,369268.00274.50392,28094,30922,09720,08934,92296,22359,56842,9658,40076
2025-05-30TTRI272.16273.12269.93272.661.451,252,2995,201268.00272.951,085,30711,17914,6486,75922,98645,91116,83424,1785,800495
2025-05-29TTRI272.66272.67270.73271.21-0.74337,2703,241268.00273.00190,4938,6866,97910,45219,80436,15515,65330,2254,40015
2025-05-28TTRI269.21272.71268.83271.952.69475,3594,388268.00274.86309,89812,25512,0864,96225,57029,31510,38848,5374,200132
2025-05-27TTRI263.91271.11263.56269.26-0.04566,5054,807263.00270.90345,08419,72416,74921,90530,51040,08423,09525,6965,1001,497
2025-05-26TTRI268.78271.81267.00269.301.53197,9982,197267.00275.0063,5283,5983,7326,08982,1286,1001,43519,546600156
2025-05-23TTRI268.28270.00266.95267.77-1.36302,5672,693267.00268.20208,0456,8926,5982,67717,41719,9059,40612,9173,700197
2025-05-22TTRI269.31271.32267.76269.13-1.30337,7773,288267.68276.55203,99412,8367,6605,01921,11525,76410,73015,30016,8183,60013
2025-05-21TTRI272.03272.03268.94270.43-2.34485,2644,507268.75271.35302,94424,88813,3416,11327,67635,86816,44730,0678,80085
2025-05-20TTRI269.79273.59269.79272.775.22550,4874,684272.70272.92345,8459,04310,7925,44128,43749,31618,22942,529500231
2025-05-16TTRI264.98267.71263.74267.552.81520,4734,455266.00280.00313,47815,17431,62915,40819,54436,33016,13434,43340089
2025-05-15TTRI258.76265.69258.76264.745.79419,2353,663261.29265.75252,87010,25717,61611,00420,37536,93715,77029,24950080
2025-05-14TTRI255.57259.31255.57258.952.10485,7463,104250.83261.00350,0036,92416,2556,32820,70224,8039,39826,914300193
2025-05-13TTRI257.86260.42256.41256.85-1.44433,1163,531250.83260.95211,85571,06614,4948,60829,87537,41611,98031,141100389
2025-05-12TTRI264.07264.07254.39258.29-2.84669,7665,323255.00259.50455,37926,39124,7557,41414,81446,03224,16234,506300369
2025-05-09TTRI260.54261.40258.74261.130.79289,0932,403258.00261.80196,2629,41610,3574,2324,34820,77410,02820,469138
2025-05-08TTRI261.61262.92259.11260.34-0.58579,2253,840258.00262.95444,38713,74920,3289,2757,41024,1007,38137,217400114
2025-05-07TTRI255.49261.10255.49260.924.61463,1533,495258.03277.62340,70512,56916,8023,7247,81124,4599,91923,836149
2025-05-06TTRI255.81257.59255.22256.31-0.29414,8342,217252.00257.00342,2484,9069,7596,1186,36611,1356,85114,460100161
2025-05-05TTRI253.64257.93253.64256.601.96300,1052,863252.00260.00200,1354,4267,4533,9006,27417,1926,65529,58689
2025-05-02TTRI255.03255.48248.98254.64-2.41466,2924,226253.90255.25307,15515,50522,5127,92913,41540,11818,56325,520132
2025-05-01TTRI255.94262.09255.84257.050.52668,4266,329255.84277.62442,11348,34721,4545,61426,62550,54216,68132,120100236
2025-04-30TTRI254.21256.84252.62256.531.81514,0373,622249.00277.62381,70610,17721,2049,4088,09131,65520,32116,761100250
2025-04-29TTRI252.61255.40252.61254.722.68375,9003,033252.50261.79270,0406,94118,2936,2227,51626,66114,22316,33085
2025-04-28TTRI251.06253.67251.06252.040.31502,9212,512252.04253.60424,3655,02311,8972,9397,35317,4498,83017,321163
2025-04-25TTRI252.46252.94249.54251.73-0.55399,3913,304248.00252.75278,5738,71418,6033,7789,95545,3028,76417,79357
2025-04-24TTRI253.34253.65251.01252.28-0.40436,9383,620250.00262.32310,8785,98424,3084,4459,52320,20016,9284,40021,73886
2025-04-23TTRI254.06254.80250.54252.680.82497,1384,373248.00262.32346,11912,07918,5277,57211,01236,73116,16028,573200116
2025-04-22TTRI251.40253.45250.095251.862.49518,4703,783248.00262.32401,0706,82124,58610,3939,89824,60015,01413,845161
2025-04-21TTRI251.48252.89247.49249.37-2.51284,8702,904246.00251.00192,1253,72413,7352,5588,54322,19016,47614,486100117
2025-04-17TTRI250.00254.40249.15251.881.84428,7413,094246.00262.32296,2349,30412,0306,9369,04142,0708,87032,61210054
2025-04-16TTRI253.34255.46248.67250.04-3.71505,8794,579248.25277.62320,9436,75828,5539,20818,28239,95520,56932,509300315
2025-04-15TTRI244.28254.50244.28253.759.16817,5975,886249.00255.00521,92816,09029,56813,09618,18066,96329,51415,80082,824300104
2025-04-14TTRI243.20244.82241.75244.594.66589,6353,530242.00255.00467,1548,23723,43615,85711,11524,05813,87222,327248
2025-04-11TTRI233.59240.89231.68239.936.11504,5324,639233.76242.00315,03912,34031,92213,04815,51641,51620,33030,987374
2025-04-10TTRI236.14238.01230.88233.82-6.07538,8215,143231.00238.80339,83611,64530,49231,45315,55440,61025,47826,046279
2025-04-09TTRI227.88241.96227.42239.899.65915,0427,339228.20240.50546,17625,70042,76917,88668,78859,67142,13181,712294
2025-04-08TTRI235.90236.41228.52230.24-1.37748,0246,224220.80255.00457,88017,38627,97417,79177,26152,69333,04639,228339
2025-04-07TTRI232.65237.46228.05231.61-4.611,225,41410,900231.01237.46877,38430,385102,11415,91939,23270,36134,39529,856100129
2025-04-04TTRI245.35247.85235.85236.22-11.561,052,5228,808235.00248.00634,57855,98362,0899,90393,37663,14030,35523,40045,29894
2025-04-03TTRI248.59250.66245.43247.78-3.63683,0415,826245.73266.51407,69119,26231,6567,70260,19447,72528,70338,691100834
2025-04-02TTRI248.17251.42247.29251.412.21408,4883,842246.00251.50250,54811,23227,6539,50927,95732,81713,37321,347328