21:22:04 EDT Thu 03 Jul 2025
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
2025-07-03TWFG104.41104.88102.51102.72-2.25268,2442,501102.36104.64155,50312,20014,4255,2023,11117,00010,15921,1121,400131
2025-07-02TWFG102.75105.85102.60104.975.11573,9434,488103.00105.00359,08914,70725,5497,4003,83048,84818,16444,8653,700118
2025-06-30TWFG100.22100.6398.6999.86-0.24462,7703,53799.7299.95288,85637,29219,3518,7031,34543,47510,08524,4848,40082
2025-06-27TWFG101.00101.4699.58100.10-1.08371,4672,77799.91100.70257,76416,70617,4404,0103,22322,10010,11015,3304,200
2025-06-26TWFG101.17102.4799.90101.18-0.09289,8012,303100.50102.40193,7469,52012,2242,0371,85919,17010,21026,5782,600
2025-06-25TWFG101.89102.67101.25101.27-1.38329,6772,569101.00102.50231,5277,95810,2394,7052,53019,0799,32022,3223,0001
2025-06-24TWFG103.73104.80102.47102.65-1.28358,9432,920102.00104.35211,27414,08714,1733,5191,93135,77011,90037,8883,80061
2025-06-23TWFG100.50104.01100.50103.933.47469,2553,587100.19104.49334,56313,60012,4372,5221,56327,52110,67437,8093,50058
2025-06-20TWFG101.70102.62100.10100.46-0.651,605,0774,479100.00102.481,373,33312,70020,8507,5383,95041,82417,40161,2297,2002
2025-06-19TWFG101.00101.41100.67101.11-0.29104,633949101.08102.0063,2891,4204,9991,4001,4806,9001,19611,3923,00035
2025-06-18TWFG99.16102.2599.16101.402.03411,0103,174101.10101.50225,88119,01613,8893,0061,42431,76815,2503,60067,3542,7001
2025-06-17TWFG100.76101.4799.0299.37-1.87509,0023,93699.25101.00276,10315,10017,9819,3173,32164,45622,30068,1295,70022
2025-06-16TWFG104.24104.77101.02101.24-2.11405,2463,514101.12101.95265,84413,07015,6524,6093,28338,27917,96828,4603,60050
2025-06-13TWFG103.50104.195102.28103.35-1.15355,4942,935103.05105.55229,1598,10214,2775,2042,01536,10012,97724,2086,40025
2025-06-12TWFG103.31105.01102.82104.500.19332,1942,872103.40105.40178,97514,10013,9905,7131,94644,08111,75733,1633,80040
2025-06-11TWFG104.94105.97103.93104.31-0.79290,7152,645103.68105.35178,85611,14811,7234,2022,14826,10010,68519,8742,60020
2025-06-10TWFG103.97105.61103.95105.101.39284,6792,580103.00105.50168,22810,15214,4214,5172,01722,36017,97420,7984,600112
2025-06-09TWFG102.78104.11102.40103.711.30221,2601,898102.64104.13151,0575,6008,1854,2541,91711,4005,57818,9263,40029
2025-06-06TWFG103.61104.50102.23102.41-0.89202,8251,752102.00103.60128,2646,30010,9142,2071,54012,0395,95219,8134,300
2025-06-05TWFG102.00103.61101.78103.301.24202,8221,862101.80103.65130,5087,5137,4151,2092,35312,5006,12516,7622,60065
2025-06-04TWFG101.08102.38100.22102.061.26167,5931,426101.30102.26157,3623,5071,6111002001,4008001,9691
2025-06-03TWFG101.28102.83100.59100.80-0.29262,5772,298100.75102.63183,2038,85014,1623,8581,88214,3327,25016,8253,4001
2025-06-02TWFG101.04101.59599.72101.09-0.01275,4022,492100.50102.00162,3857,98612,5044,5182,39626,9059,36231,3343,50055
2025-05-30TWFG101.99102.59100.82101.10-0.86421,2422,869101.03101.20322,20711,2328,7214,1121,66427,63010,70518,8273,000
2025-05-29TWFG101.13102.07100.44101.961.34171,3671,684101.20102.09107,9826,1855,8583,4172,01011,0003,63916,2922,100190
2025-05-28TWFG102.32103.49100.55100.62-2.25235,6772,239100.55103.53147,2349,0038,1141,5041,93915,9007,24819,5292,300
2025-05-27TWFG101.54103.43101.54102.870.61246,1752,301102.00103.50147,2909,7957,0626,5262,49116,30010,98627,1223,200
2025-05-26TWFG101.08102.50101.08102.261.70105,9801,052101.18102.5070,5861,3604,7522,1001,1753,52080013,66670037
2025-05-23TWFG100.93101.28100.29100.56-1.06149,3871,583100.49101.32102,9701,6006,5261,6251,64911,7006,1258,3083,00038
2025-05-22TWFG101.49102.53101.49101.62-0.41160,0631,627101.32103.00107,0284,7877,7911,1291,9058,5003,60015,8052,20016
2025-05-21TWFG102.83103.83101.87102.03-1.49256,6642,410101.92102.18175,21610,77013,4874,1242,20912,7455,71715,7654,4005
2025-05-20TWFG105.33106.44103.35103.52-1.35246,7452,222103.00104.97153,7056,90014,2174,0122,23126,36213,19414,56920020
2025-05-16TWFG104.00105.80104.00104.870.81135,2111,349104.00105.0092,0283,0027,6071,2162,88613,4092,2338,09951
2025-05-15TWFG103.17104.63102.78104.060.89200,5781,767102.44104.25131,3285,9008,7062,8801,91424,5554,61112,928200200
2025-05-14TWFG106.97106.97102.34103.17-3.51283,0382,510102.50103.70193,1578,30012,7792,3121,92715,2008,12625,081200106
2025-05-13TWFG106.94107.345105.04106.680.68203,6801,845105.00109.00124,7244,30014,6611,7142,53817,4005,70711,983100215
2025-05-12TWFG105.84108.40105.62106.002.06223,1821,914104.50109.59143,8954,10011,8162,4122,01916,7506,73415,5791,0002
2025-05-09TWFG104.06104.39102.73103.94-0.01144,3951,358102.25104.4094,9853,47210,8831,5201,32813,1874,8779,494200
2025-05-08TWFG103.13104.19102.75103.951.35157,0891,387102.80104.04109,0712,4006,0102,5181,44512,5002,61115,88110013
2025-05-07TWFG102.10103.24101.79102.600.54160,3131,505100.50103.02122,2112,5008,2731,2121,3238,5073,8407,1802004
2025-05-06TWFG101.84103.02101.07102.06-0.48209,1371,692101.00102.44150,8015,3007,9736,61441214,3009,4127,829200
2025-05-05TWFG102.58104.14101.67102.54-0.75112,3251,165101.75105.9873,6482,0005,8091,8041,0709,4005,0349,7314
2025-05-02TWFG103.67104.28102.87103.290.47128,2111,216101.33103.9586,9312,4008,6902,5051,4269,8001,8358,155129
2025-05-01TWFG102.07104.34102.05102.820.75165,4181,555102.66104.43106,2492,0008,4013,4221,3176,6006,39417,8532
2025-04-30TWFG100.12102.1299.18102.070.65260,3681,977101.33103.74161,5977,8009,9131,9031,09015,7604,69333,74311
2025-04-29TWFG103.36103.75101.32101.42-2.01172,1471,791100.75103.26116,9446,0009,2944,2081,25610,0465,37211,334
2025-04-28TWFG102.42103.75102.29103.431.48186,2091,706102.02103.86116,7664,77811,1325,92377314,6002,23416,54651
2025-04-25TWFG100.34102.2498.61101.951.18162,3601,593100.00103.30103,6302,60012,9283,1051,7407,1002,88414,75010
2025-04-24TWFG101.20102.84100.21100.77-0.57240,4802,279100.26100.87162,8514,90416,2637,6202,43611,6997,21414,44750
2025-04-23TWFG106.84109.00100.87101.34-1.60404,2403,616101.34102.30304,4416,00021,1962,5172,25121,22013,49218,845306
2025-04-22TWFG101.09103.31101.01102.942.58212,4902,06799.18103.39148,6853,70014,1582,9111,71318,1028,07310,55520
2025-04-21TWFG101.22101.2299.41100.36-1.15122,2761,127100.25101.6874,9052,80010,8484072,1688,6005,75010,766125
2025-04-17TWFG101.75102.50101.10101.51-0.19125,3851,218100.14101.5979,0932,3009,7581,1157697,3264,14312,1814
2025-04-16TWFG102.31103.24100.47101.70-0.65125,6041,101100.50101.8984,1351,70012,1873,2111,3748,3005,2804,94730096
2025-04-15TWFG103.38104.70101.95102.35-1.03164,9801,505101.51103.73111,7351,70010,8394,9642,4349,7973,37113,018117
2025-04-14TWFG105.84106.21103.30103.38-1.33357,1573,925102.89104.67142,4726,60016,4483,4331,71413,2005,60021,52640
2025-04-11TWFG104.07104.88102.76104.710.80121,9071,372101.50104.8779,2932,6909,4251,53696910,9294,5848,485250
2025-04-10TWFG104.86105.55102.00103.91-2.82207,5692,01399.11103.97137,0094,00014,3554,5301,51917,7009,5809,946397
2025-04-09TWFG100.33107.6898.05106.735.64311,1282,91398.15107.97188,7059,92832,2623,5055,17617,50016,26823,9564,610
2025-04-08TWFG102.49104.46100.57101.090.70395,4533,18299.75102.58254,65915,60026,0004,9183,61933,90020,63920,550
2025-04-07TWFG101.56105.2399.26100.39-4.14345,3802,88496.87101.90202,4129,50033,4142,9203,20931,10027,87721,042200500
2025-04-04TWFG102.79105.03101.18104.53-0.16621,4204,060101.18105.98403,34049,42834,6614,4522,12537,64323,19639,31810051