16:19:33 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
2025-07-14TVLE7.207.277.107.250.07185,5348307.197.27122,4219,1324,0802,30030716,1008,49818,6772,40038
2025-07-11TVLE7.177.257.107.180.07242,9021,2697.177.20128,66217,56017,2665,0003,29035,60013,2008,93510,200273
2025-07-10TVLE7.327.327.077.11-0.27590,0783,2407.117.12278,49247,40025,1548,70014,72094,90034,30035,83812,90031
2025-07-09TVLE7.357.457.257.380.03380,5862,0887.337.38180,90617,61641,90115,7009,31631,50024,80029,6038,100
2025-07-08TVLE7.127.417.037.350.40734,4483,0427.267.40348,030158,63654,73414,6005,76259,10012,80052,38613,80058
2025-07-07TVLE7.167.166.906.95-0.21485,9042,2766.947.04345,01915,70815,0654,2005,22845,60027,3946,99117,30078
2025-07-04TVLE7.287.297.127.16-0.14309,8481,1737.127.21201,42923,00016,8004,1001,88023,36812,80015,0334,40015
2025-07-03TVLE7.207.347.117.300.19230,7781,2267.277.32132,6578,8008,9351,90060828,20016,00020,7034,60012
2025-07-02TVLE7.167.226.907.11-0.06812,7093,5627.067.15392,213154,34239,39513,60010,60775,66649,40040,66313,000
2025-06-30TVLE7.247.407.157.17-0.08318,1241,6427.177.23146,19720,04636,8552,80014,65040,10018,40013,9538,100257
2025-06-27TVLE7.477.707.217.25-0.23347,6511,9397.247.34161,30127,70825,53311,2004,47040,00023,90021,72214,20090
2025-06-26TVLE7.787.787.427.48-0.11257,1111,2657.427.57146,9018,40016,7408,40015,40020,0829,70019,9703,50072
2025-06-25TVLE7.367.687.367.590.23558,5502,3607.597.65345,84925,15230,34212,9008,34943,10528,00036,38110,600566
2025-06-24TVLE7.487.557.287.36-0.26318,7911,8487.297.38145,05020,70042,6196,6006,82227,20031,38223,1087,700102
2025-06-23TVLE7.967.987.617.62-0.25539,3761,9567.607.68386,13023,40217,8004,7006,10035,50031,28815,80312,600462
2025-06-20TVLE7.967.967.827.87-0.14429,6971,6307.827.91218,95231,80137,4412,70013,81047,10019,22236,5196,00065
2025-06-19TVLE8.078.107.978.01-0.02214,9498637.968.01138,19823,1008,5001,20033515,50013,1695,8584,50050
2025-06-18TVLE8.008.107.998.030.08329,2981,9507.988.03175,17724,60019,4467,5006,62537,70028,45013,8968,80016
2025-06-17TVLE7.948.127.917.950.08461,1432,0687.917.95291,26022,80027,7015,5006,31046,84019,10028,4115,7002
2025-06-16TVLE7.957.957.577.87-0.06522,9412,3837.847.90241,83231,70450,63715,00015,98954,80040,70055,7849,10060
2025-06-13TVLE8.098.327.897.930.06724,0943,3617.868.00426,57750,94635,40410,0008,26871,68449,60036,92616,50032
2025-06-12TVLE7.917.917.747.87-0.04332,8172,0387.807.92156,60422,81024,58323,6006,67749,30023,10017,5795,600
2025-06-11TVLE7.687.947.657.910.31582,7972,5637.847.94306,01630,78838,10016,60013,41475,00039,80029,26423,00020
2025-06-10TVLE7.537.6457.497.600.111,265,6943,7527.597.64897,33442,59085,06011,40020,545105,51035,96619,73222,000100
2025-06-09TVLE7.427.577.337.49262,6751,1767.497.53132,30118,50130,7913,30010,07827,60022,2006,6278,200149
2025-06-06TVLE7.357.707.357.490.22783,5742,8777.407.52469,35916,40062,2485,90017,54669,34634,40051,55327,60043
2025-06-05TVLE7.237.407.207.270.12829,3341,7947.277.30203,112482,63624,9733,20013,70046,50018,10020,4566,30015
2025-06-04TVLE7.247.267.047.15-0.10538,2227217.117.19166,151353,0713,9001,1001502,5003,7001,6962,400
2025-06-03TVLE6.777.316.767.250.451,087,3552,2067.227.30234,02741,10146,6386,4009,841639,42047,50038,89611,600183
2025-06-02TVLE6.866.866.676.800.20451,9052,0476.746.82233,79030,86222,6675,3003,43041,80021,00469,6669,10020
2025-05-30TVLE6.786.836.566.60-0.29476,7122,5046.606.62217,68322,17138,8536,5008,18057,72336,07045,06821,3002
2025-05-29TVLE6.886.996.866.89-0.02316,7171,4476.896.92166,13726,89717,7436,3004,28328,07118,40025,1285,00094
2025-05-28TVLE7.317.436.906.91-0.35519,8181,9786.917.09251,62840,50116,4166,8005,76432,70027,10064,5638,100990
2025-05-27TVLE7.557.587.227.26-0.29862,8112,6617.227.44344,96723,60129,0636,5007,27553,20034,90015,700173,99410,60039
2025-05-26TVLE7.567.567.397.550.07531,3961,7877.497.57141,50822,08828,7898,2008,16331,50034,576182,6168,600155
2025-05-23TVLE7.037.557.037.480.341,344,1382,8467.437.501,069,44048,80036,4609,30014,32961,10049,30031,3665,500106
2025-05-22TVLE7.097.246.977.140.06799,1542,3097.147.20561,30163,08637,1814,70010,22070,00022,00016,4608,700
2025-05-21TVLE7.457.587.047.08-0.31868,8132,9827.087.39564,03264,32642,5275,30014,59572,60052,30030,5889,700499
2025-05-20TVLE7.387.507.327.390.01529,5462,0297.397.44347,14622,10114,7468,80012,59536,50026,20534,72710,800171
2025-05-16TVLE7.517.557.257.380.04392,6752,0547.387.43186,66621,50026,8813,9008,83441,40022,78557,4235,800187
2025-05-15TVLE7.647.777.347.34-0.52493,3102,0777.347.50314,80819,49427,3276,4008,02036,50025,60034,7978,600315
2025-05-14TVLE8.208.227.657.86-0.29888,9863,9737.827.97490,46153,15859,49410,00012,47074,70086,30050,80015,300475
2025-05-13TVLE7.998.227.938.150.23486,5062,0178.108.15257,37418,40150,84814,7003,15057,90030,00038,0192,80054
2025-05-12TVLE7.958.087.777.920.23615,3602,9107.887.99385,72947,80038,48414,8006,02046,70035,20029,8144,50090
2025-05-09TVLE7.767.807.557.690.09309,6091,5557.657.74151,31213,20055,3744,4002,21342,60019,6009,5978,000
2025-05-08TVLE7.517.807.517.600.14372,6432,1167.587.65230,97124,02613,7406,90052727,30021,90023,2913,100456
2025-05-07TVLE7.307.477.187.460.16333,8021,5577.427.49191,0886,90012,6582,60025,20021,10058,277700
2025-05-06TVLE7.397.437.157.300.03322,9391,5267.277.34200,1229,00025,6096,6002,16321,60030,40014,2724,200
2025-05-05TVLE7.407.467.267.27-0.24273,2261,4607.267.41139,71314,40123,8293,8005,79322,50020,16026,7131,80050
2025-05-02TVLE7.357.597.327.510.09369,8101,4857.517.56203,50611,70032,7573,8007,16129,90028,00042,42480037
2025-05-01TVLE7.527.797.217.42-0.10361,5261,8037.397.46211,55516,06833,8364,5004,75031,10030,00021,8672,100114
2025-04-30TVLE7.507.967.4357.52-0.22865,6153,9277.447.54441,48942,25454,5546,00011,723103,40051,300101,3277,600106
2025-04-29TVLE7.697.807.577.74-0.04712,6183,2437.707.80310,59540,40651,4526,2009,20786,24838,200106,5554,6009
2025-04-28TVLE7.707.927.657.780.11308,3311,9057.787.84196,6967,77315,3832,8002,03926,40022,03828,729700139
2025-04-25TVLE7.687.827.627.67-0.15397,3522,0737.667.70263,68911,40027,2262,5001,39036,30022,80019,4652,500
2025-04-24TVLE7.497.837.387.820.36913,6043,6027.717.82511,61929,80084,6766,4006,50191,70051,60078,06451
2025-04-23TVLE7.197.487.147.460.31672,5072,6787.417.47363,08019,50035,7666,6003,067106,43631,80055,713100
2025-04-22TVLE7.057.226.917.150.29447,5722,4257.087.15242,52630,30046,6096,8006,53841,48625,10030,672166
2025-04-21TVLE6.936.976.756.86-0.17321,8891,8726.866.89182,05919,87629,5957,2001,26124,08425,81225,867177
2025-04-17TVLE6.947.126.887.030.17394,5722,2477.037.05217,84518,37925,0197,7001,34346,95248,30019,505200
2025-04-16TVLE6.756.976.726.860.06530,3743,4106.866.91289,92820,33135,33414,6007,45262,50348,40042,864400257
2025-04-15TVLE6.706.926.656.800.03586,8373,7126.726.86337,86819,32928,9749,0005,89490,98554,13426,243436