11:37:46 EDT Wed 22 Mar 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
2023-03-21TWFG99.03100.1498.6099.750.93356,3373,17699.23100.00238,15615,7209,1176,8002,24529,77911,28423,998400601
2023-03-20TWFG101.12102.39598.4398.82-2.05245,4962,40498.5499.58165,8568,7004,3568,7061,90916,8593,95720,811500200
2023-03-17TWFG100.05102.0498.64100.871.24476,7933,062100.46101.25332,97117,78311,07410,5142,42619,0737,2471,30049,449500
2023-03-16TWFG96.26100.2895.7599.632.41359,8343,30299.50100.02260,20714,80016,3019,2043,11029,4006,10712,3831,000300
2023-03-15TWFG97.4198.3196.6197.22-1.15293,9702,79497.0497.79202,7948,61410,6849,5131,92219,2804,32123,397600
2023-03-14TWFG100.04101.0697.3898.37-0.58386,6543,35098.0598.79273,33411,12015,55210,9084,14425,5007,32427,905400
2023-03-13TWFG99.98100.3097.7598.95-1.82244,7652,32398.6799.28178,2749,8016,7915,2002,42016,6006,50713,100600700
2023-03-10TWFG103.05103.14100.59100.77-2.26266,2202,190100.70101.45189,36111,1375,6918,9241,9768,80012,18717,4681001,800
2023-03-09TWFG103.39108.62102.86103.03-0.34312,8342,810102.74103.40197,13417,15614,5038,0002,83322,2009,09428,606200100
2023-03-08TWFG103.47104.05101.09103.370.33315,6362,698103.37103.73217,74516,80613,2794,4035,18516,3027,89019,071900200
2023-03-07TWFG105.01105.23101.58103.04-2.39258,5382,271102.90103.29192,9835,5008,6017,7303,18414,4003,44516,102100200
2023-03-06TWFG105.22105.95104.31105.430.23184,2891,909104.99105.70119,4896,8016,9957,1001,76013,7007,18919,046400
2023-03-03TWFG103.54106.65103.53105.202.11374,6583,128104.80105.51229,81129,01319,0679,7074,52228,4004,65131,626200200
2023-03-02TWFG102.10103.15100.37103.090.18261,7742,359102.70103.41162,73317,00011,9419,0023,71921,9005,62124,962500300
2023-03-01TWFG103.06104.95101.83102.910.41403,9023,534102.60103.25278,34514,60917,5626,8006,53622,81311,31136,2401,700900
2023-02-28TWFG101.24103.2098.70102.500.89667,9964,734102.01102.99510,14313,96911,73714,0004,48132,50614,42358,635600800
2023-02-27TWFG103.35104.42101.12101.61-1.29250,3872,438101.50102.06180,2299,3209,0819,1002,66917,4696,35211,752100100
2023-02-24TWFG100.93103.0499.62102.901.55374,7093,511101.95103.10272,60513,30013,59011,1002,97024,3106,95621,435100500
2023-02-23TWFG102.44102.81100.37101.35-0.70333,1173,124101.34101.74239,0308,00013,9384,7004,19929,5333,22920,0551,100100
2023-02-22TWFG102.13103.13101.545102.050.28293,5562,852101.90102.50225,6414,1027,4806,8001,49510,6275,99923,500300200
2023-02-21TWFG103.52103.52100.79101.77-3.22318,9313,006101.53102.36221,12510,63113,33112,2004,15215,8369,90221,137500445
2023-02-17TWFG109.49109.56104.72104.99-4.43319,7292,662104.52105.98238,61013,03610,23612,5003,77310,6546,47215,8501,600200
2023-02-16TWFG109.22110.60108.53109.42-0.70214,2921,939109.19109.81163,1122,8948,5847,7002,84310,3317,5749,253100200
2023-02-15TWFG107.89112.41105.85110.12-0.36423,4113,603109.72110.49292,16511,50114,09111,5005,46613,90311,23051,624100400
2023-02-14TWFG113.50114.64110.27110.48-3.51273,1262,611110.01112.44191,3946,5407,9129,8004,18021,0596,72516,360400200
2023-02-13TWFG114.51115.61113.60113.990.02329,0012,774113.47114.25239,34210,31010,4518,4006,53615,0727,88225,880800200
2023-02-10TWFG114.14115.07112.67113.97-0.52250,8872,316113.59114.00159,69228,7007,1134,7002,02819,5455,48115,859600
2023-02-09TWFG116.54117.55113.92114.49-1.19249,2012,352114.26115.84155,6599,9009,7559,3004,90815,7025,17531,8242,100
2023-02-08TWFG116.62117.71115.07115.68-1.23287,7802,126115.36116.27153,01910,3447,6044,9002,20059,4136,37631,2432,300200
2023-02-07TWFG113.53117.50113.36116.912.63373,2533,019116.80117.17230,0558,60016,04810,6002,48622,5464,58964,312300600
2023-02-06TWFG115.66116.54113.50114.28-1.77363,7522,960113.77114.64259,04722,52314,3559,0002,53915,3044,62733,672400
2023-02-03TWFG118.34119.50115.76116.05-3.06470,7614,169115.95117.19328,97711,31116,21910,1004,03325,6137,75556,212100200
2023-02-02TWFG117.95121.66117.17119.112.10460,3913,565118.68119.59286,63210,80020,16111,5004,29479,4224,87836,642800100
2023-02-01TWFG115.10117.19113.46117.011.32324,7502,937116.77117.27226,3697,41014,2737,2004,98019,10310,34620,6001,200
2023-01-31TWFG115.69117.60115.35115.690.23411,3172,778115.15116.50308,8857,70019,6537,5005,66019,5165,67628,477400100
2023-01-30TWFG114.77117.95114.40115.46-0.51502,0673,623115.01115.81318,3998,68224,1308,1004,58054,76136,86233,915600400
2023-01-27TWFG115.68117.10114.77115.970.39296,6152,913115.50116.35195,5567,06610,7247,4003,06031,4039,12126,310400800
2023-01-26TWFG110.25115.65110.25115.588.56803,4286,372115.17115.81419,88734,00028,68417,60010,793146,91924,4763,20084,2231,900400
2023-01-25TWFG103.05108.16103.05107.022.51516,9454,013106.77107.27289,82421,80231,4098,4004,86572,6999,28853,6261,700100
2023-01-24TWFG101.57104.55100.16104.514.77441,6773,594102.99104.60308,50819,92519,77211,6004,43522,0039,32328,726500200
2023-01-23TWFG100.43102.0599.4499.74-0.08253,5892,20399.4399.94172,36910,4004,7318,0001,94211,4085,91810,00013,54811,200
2023-01-20TWFG96.64100.2595.9699.823.02372,7893,16498.3299.95250,75214,0709,90011,8006,20211,70410,20052,0731,700200
2023-01-19TWFG97.7198.3595.4096.80-1.63385,4043,42096.7597.06286,4518,60022,2466,7004,68719,4117,36523,952100
2023-01-18TWFG98.32101.9297.9698.430.46293,8992,49298.0198.71190,81610,70017,2159,2004,38920,1816,30924,7472,500200
2023-01-17TWFG97.0098.5796.2297.970.78273,9852,86797.5698.22160,8727,5128,84310,3004,06725,4093,17739,145300300
2023-01-16TWFG96.7597.9896.7597.190.0869,30263797.1997.9141,8139007,0208001,3652,9008678,656600
2023-01-13TWFG97.7098.0096.5697.11-1.30356,6432,60096.9997.49240,2828,3009,6138,6004,10126,2736,46042,980100
2023-01-12TWFG99.9199.9197.2098.41-0.79228,9092,01698.0898.63145,5717,85210,0684,3002,31615,2914,57028,620
2023-01-11TWFG97.46100.6596.5299.201.68346,8223,04298.7799.33215,4558,20311,9736,5002,30436,5147,88844,962500400
2023-01-10TWFG100.29100.2996.2797.52-2.24393,0393,34697.5297.65241,31222,12721,71011,7005,20121,17119,33941,584400200
2023-01-09TWFG101.24101.6499.4099.76-1.47215,0471,77999.46100.50106,08710,9005,0337,5001,57318,4025,23843,353400
2023-01-06TWFG102.30103.91100.92101.23-0.44253,9472,469100.61101.84143,51115,06920,1375,6004,21415,11012,03528,8872,000200
2023-01-05TWFG100.87104.09100.07101.670.23273,1042,408101.24102.02198,67011,90011,17511,5003,46811,6006,87216,731100100
2023-01-04TWFG100.99101.74100.11101.440.87170,8831,765100.98101.50115,0675,1255,5823,2002,1346,3472,70322,614500200
2023-01-03TWFG98.69101.92598.37100.572.80242,0242,112100.30100.70190,1777,5165,1715,4002,17510,7645,05314,091
2022-12-30TWFG99.9799.9797.4097.77-2.68209,0391,54997.4298.74150,7605,3699,9327,5001,8874,1004,66819,7841,000100
2022-12-29TWFG98.17101.6498.17100.452.39265,7762,292100.02100.75176,91415,80112,94117,2001,7159,60310,31915,034700100
2022-12-28TWFG96.9099.4096.2498.061.72216,2452,05897.8498.50164,4945,2625,9274,1001,93312,8884,88314,207300
2022-12-23TWFG94.9196.8094.7296.340.87150,7771,55096.1196.69111,1903,8006,3691,4001,6167,2003,06712,656600