00:48:19 EDT Wed 27 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-09-26TWFG95.1698.8494.9597.732.30707,6684,37097.4197.99353,492216,35629,4255,3502,75325,20010,12853,9755001,029
2023-09-25TWFG95.5996.3794.8495.43-0.42311,6452,11595.1695.84180,53445,30013,1554,8782,46324,5273,94922,678500100
2023-09-22TWFG95.7496.1894.7695.850.23177,2961,67395.4696.09109,72916,6588,8635,4731,93711,2308,0949,359400700
2023-09-21TWFG97.7597.8295.5595.62-2.51152,8261,56795.5295.94104,9956,02912,7853,8011,6517,1003,2129,396400200
2023-09-20TWFG99.34100.0797.8098.13-0.38190,4131,51597.9398.47118,44320,6009,6894,7271,89810,9994,09413,955
2023-09-19TWFG98.4199.0697.8498.51-0.32218,3681,93098.2498.94146,92015,10010,0434,4161,2579,1245,41019,791300
2023-09-18TWFG99.1099.1097.5998.83-0.67316,5001,95398.5099.12145,50122,80013,4797,7832,27122,7213,09278,262400100
2023-09-15TWFG99.67101.0399.0599.50-0.52676,9823,04599.2299.86419,01340,80015,5516,0901,40251,7846,603104,750603
2023-09-14TWFG97.16100.2797.13100.023.35379,3882,68698.96100.25274,83316,49127,2277,8922,58113,1008,04820,592300200
2023-09-13TWFG96.8997.5396.5096.67-0.79336,3062,25296.5097.00233,74226,50019,2098,5579116,3873,97331,641100100
2023-09-12TWFG96.4598.1396.1297.461.45317,3752,91197.0997.80199,76914,80018,6026,0022,04536,5396,06023,713500300
2023-09-11TWFG96.1996.9095.5096.010.17342,5792,14695.9196.43241,6298,70016,6774,1162,33519,6653,13131,764700200
2023-09-08TWFG96.0196.3695.6095.84-0.84296,8422,49695.7996.24187,77319,11712,8052,4422,38914,6003,38625,60019,029300
2023-09-07TWFG97.5099.6196.4596.68-1.63300,8902,41596.6297.03163,83517,50014,88244,3472,22610,5002,41922,469900100
2023-09-06TWFG99.88100.4598.2898.31-1.87397,6092,66798.2598.40258,21816,60011,3456,2321,92623,1826,66751,850700
2023-09-05TWFG102.55102.6299.72100.18-2.27260,4862,460100.14100.53177,62512,9308,4934,8781,63214,5345,11522,852100100
2023-09-01TWFG102.61103.23101.89102.450.31219,7901,811102.10102.47137,11331,51011,7124,9691,55810,3353,86710,739300100
2023-08-31TWFG102.94103.75101.76102.14-0.39577,3753,549101.80103.00464,44411,61726,5638,6353,71930,6268,88818,259400200
2023-08-30TWFG102.98103.70102.51102.53-0.39240,0802,305102.21103.07162,71812,50019,7226,4282,09917,5323,13612,946
2023-08-29TWFG102.48103.28101.63102.920.48324,4783,102102.64103.17233,2159,30019,6043,3532,49112,7364,74325,656200
2023-08-28TWFG102.80104.62102.31102.440.20208,2792,115102.37102.78143,0168,10012,0551,7671,7798,6034,56725,261200
2023-08-25TWFG103.40103.60100.88102.24-0.71259,0642,485101.84102.65197,69711,40011,9625,0092,52210,5004,28713,181200200
2023-08-24TWFG103.50103.99102.28102.95-0.54192,1151,837102.53103.40116,67711,40012,32211,1621,59110,2023,46119,547400400
2023-08-23TWFG103.65104.69102.66103.490.61171,0581,777103.35103.68112,12412,28212,0992,3621,16410,3001,61916,087400
2023-08-22TWFG104.11104.295102.22102.88-1.22233,4742,255102.61103.37160,1019,5929,8034,3471,84110,6004,64927,666200200
2023-08-21TWFG104.49105.79103.97104.10-0.07229,1271,530103.75104.3987,2638,30010,5042,3331,89626,3973,63214,00068,455400400
2023-08-18TWFG102.58104.32102.38104.171.15417,4722,851103.96104.50230,24069,83422,8509,2211,77816,8008,02223,20021,909400
2023-08-17TWFG103.37104.43102.20103.02-0.26240,2111,993102.72103.34174,55910,28810,59012,0672,0279,9002,47714,6331,000200
2023-08-16TWFG102.06103.93102.05103.280.76371,8072,634103.07103.68271,35017,50010,48611,0591,56514,8696,38920,387100900
2023-08-15TWFG103.04103.86102.14102.52-1.46218,9291,911102.35102.89146,8827,30015,3937,6612,09912,0296,3474,80014,160
2023-08-14TWFG103.78104.19102.31103.980.02211,7021,986103.54104.07131,95111,6008,69917,4741,5868,6047,57820,961100200
2023-08-11TWFG103.55104.80103.50103.96-0.30133,8601,518103.93104.4188,1115,0017,3246,4231,0406,3072,94312,957100
2023-08-10TWFG104.73107.125104.14104.26-0.44288,0971,947104.01104.67139,89772,76512,04310,4593,07416,7007,52218,337500200
2023-08-09TWFG104.60105.53103.20104.70-0.24187,1891,788104.34104.98130,2758,5508,3759,6491,5954,1013,43813,556100400
2023-08-08TWFG103.79105.61103.38104.94-0.67257,0401,867104.89105.38192,5059,50114,68011,4832,9148,5002,27611,450500100
2023-08-04TWFG105.42106.28103.85105.61-0.15257,2682,374105.19105.95173,7639,60010,7349,2503,44513,8379,49621,165200500
2023-08-03TWFG104.69106.61104.18105.760.24248,4752,387105.50106.02172,04010,70011,5628,9522,42911,7886,61815,374400100
2023-08-02TWFG109.64110.45104.11105.52-4.97378,6643,584105.23106.18263,20917,71720,8866,8703,66716,20113,15324,967100400
2023-08-01TWFG110.15111.21108.83110.49-0.61282,9122,648110.45110.93179,83513,08518,1329,0023,14127,4036,63820,931100600
2023-07-31TWFG112.86113.55110.53111.10-1.68399,7443,146110.68111.35263,07210,20022,4366,0381,90040,20017,79024,315100300
2023-07-28TWFG115.83115.89112.10112.78-1.42424,0933,438112.52113.14226,20513,40025,11510,7572,82673,10014,82846,490500900
2023-07-27TWFG113.68117.11112.10114.20-2.24383,8553,366114.03114.45233,63014,65926,4725,8313,37040,20015,47630,382300200
2023-07-26TWFG115.83117.81115.36116.440.44435,7923,666116.18117.04249,37913,60722,40013,8082,84424,30015,7279,00062,512400100
2023-07-25TWFG115.00116.39114.50116.000.73280,9112,369115.69116.37172,97631,01314,1956,9362,36716,7126,60420,038100200
2023-07-24TWFG116.51116.84115.00115.270.59294,3062,443115.27115.50178,15612,60014,8381,9321,65938,1804,94032,804300
2023-07-21TWFG114.22115.73113.06114.680.48296,2212,643114.40115.06194,71028,49811,9803,8281,31517,90011,74920,705200300
2023-07-20TWFG116.18116.58113.82114.20-1.57321,8632,940114.02114.90214,91913,18523,4036,7061,95825,6109,96318,425100500
2023-07-19TWFG117.43118.28115.33115.77-2.07268,3112,409115.51115.90158,56718,90016,1833,4481,39631,74010,17918,898300700
2023-07-18TWFG116.98119.32116.98117.841.19245,7562,416117.50118.16156,8919,50217,0444,6311,94410,3527,78128,5771,000500
2023-07-17TWFG115.25117.54115.25116.650.93221,9772,034116.25116.99133,68819,81616,1395,6281,99113,1005,62419,783700300
2023-07-14TWFG117.23117.78115.04115.72-1.54222,5902,029115.67116.26133,92512,70415,7925,6821,94517,0477,73022,459400
2023-07-13TWFG117.27118.53116.34117.26-0.09207,2481,908117.03117.67123,3199,40015,2022,3321,7165,8047,67820,354400
2023-07-12TWFG114.56118.25114.56117.353.14660,2354,317117.06117.83298,77643,42723,8265,7124,48420,60013,625154,10064,382300100
2023-07-11TWFG113.70115.01113.44114.210.53268,9222,546113.85114.50158,77312,90012,3955,3311,98912,6107,30640,992100
2023-07-10TWFG111.13114.45110.85113.681.41279,5732,796113.06113.70182,05711,00219,2555,3165,10614,7249,12824,882400400
2023-07-07TWFG109.47112.51108.83112.272.56237,8362,240111.47112.41157,78710,7709,6473,6161,99520,2005,85216,632300
2023-07-06TWFG111.60111.70108.42109.71-2.76371,3062,861109.57110.18275,80623,70116,1275,6222,11613,1007,02315,973200
2023-07-05TWFG114.45114.85111.97112.47-2.79341,1083,056112.13113.00198,91023,71122,9323,6581,57026,7117,34530,082200200
2023-07-04TWFG113.57115.97112.31115.261.45171,4671,437114.98115.7782,79515,00317,5752,10091429,40010016,233100
2023-06-30TWFG112.76114.24111.49113.811.83351,0672,899113.67114.17260,28114,70023,6168,7202,60914,3116,55516,648100300
2023-06-29TWFG113.00113.86109.76111.98-0.57260,5082,507111.69112.32175,71216,10011,8426,3142,00315,4266,78721,263100500
2023-06-28TWFG109.23113.29109.22112.553.58379,2033,485112.47112.58185,83852,64727,99413,9144,08217,38016,20642,7081,400600
2023-06-27TWFG106.93109.455106.52108.971.80372,5562,855108.50109.29203,94528,66612,7877,8332,67110,20214,89076,805900500