03:26:28 EDT Thu 18 Jul 2024
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
2024-07-17TWFG106.57111.065106.57111.004.09364,1583,264109.64111.07243,65015,39227,0969,2045,98720,90810,58115,4472001,331
2024-07-16TWFG104.51106.91103.64106.912.90285,1562,140103.50107.00144,12112,6009,8905,0132,21811,5168,01556,3361,440
2024-07-15TWFG105.24106.55103.92104.01-1.23185,6101,635103.81105.48108,9837,0507,6735,3182,6796,1636,41537,2521001,100
2024-07-12TWFG105.60106.25104.88105.24-0.65195,8101,848105.18106.04130,4647,02713,2509,9042,7818,1006,17314,3031001,201
2024-07-11TWFG102.58106.25102.58105.893.95281,5422,638105.50106.00197,09222,70210,75618,0031,68810,4246,9588,664935
2024-07-10TWFG102.06102.43101.02101.94-0.16142,8901,264100.87102.2782,3645,9008,7224,7091,7657,4003,3046,70016,912700
2024-07-09TWFG101.19102.91100.82102.100.23132,9451,294100.51102.8569,38610,00013,1364,0101,8687,5723,73213,632700
2024-07-08TWFG101.96102.10100.90101.87-0.02246,2162,109101.32102.26155,44811,60015,7358,6121,82812,30212,38914,4352,000
2024-07-05TWFG103.06103.39101.69101.89-1.28261,1402,366101.60103.30169,42113,31015,3039,7752,27111,10014,54217,8951,139
2024-07-04TWFG103.91104.17103.17103.17-0.1576,445684103.00104.1150,0723,5003,0101,7031,4235,0001,0475,679
2024-07-03TWFG103.51105.07102.72103.320.11229,1321,816103.00103.54128,88712,00810,3405,7172,95919,9038,45530,838300700
2024-07-02TWFG106.00106.00102.60103.21-1.86325,2412,945102.60105.05210,81817,34918,6694,2172,51624,4035,73833,0012001,400
2024-06-28TWFG106.02106.29104.865105.07-0.82305,2612,463105.01106.15209,35811,76310,2544,4102,47315,4198,48734,6302,000
2024-06-27TWFG105.79106.105104.77105.890.49343,9091,583104.44105.98124,8155,57911,1842,9121,993169,5403,28815,55450
2024-06-26TWFG105.25106.04104.93105.40-0.44314,9002,063105.20105.54155,3807,2009,3552,6141,87699,8867,09022,6521,200
2024-06-25TWFG106.43106.49105.16105.840.04545,7272,035104.80106.09123,7327,90018,2726,0261,517320,30012,60239,7241,300
2024-06-24TWFG106.53107.71104.84105.80-1.24341,3272,647105.40106.10190,68434,60823,1866,9312,93331,40010,45028,3371,701
2024-06-21TWFG107.04107.15105.95107.04-0.06465,4912,282105.90107.13377,67713,98818,5805,2574,18612,1375,31018,612800
2024-06-20TWFG106.38107.23105.66107.101.96265,2291,993106.56107.48146,5289,81416,0988,6942,90914,85111,22611,00032,328805
2024-06-19TWFG107.03107.47105.14105.14-1.75114,189878105.00106.2570,7024,20012,0811,5512,4986,9049758,449400
2024-06-18TWFG107.86108.00106.21106.89-1.31245,6772,374106.40107.00139,47810,20216,8953,9912,03816,82412,23432,2132,100
2024-06-17TWFG109.39109.89106.94108.20-1.53349,2581,764107.94108.33267,57211,3788,4774,7181,87316,6547,96018,857329
2024-06-14TWFG109.00110.98107.93109.730.04214,1701,872109.35110.19127,61710,8089,5145,6352,55912,68910,30425,4991,408
2024-06-13TWFG109.17110.03108.28109.691.09201,6031,568109.14110.08106,19810,1119,2053,3501,79237,3005,41320,219402
2024-06-12TWFG108.41110.07107.62108.601.26299,8801,920108.15108.91198,51915,60213,6593,9472,45110,1208,05618,202600
2024-06-11TWFG107.94107.94106.95107.34-1.27155,1291,411107.01107.6987,55711,80511,6282,2321,1709,9012,73824,537102
2024-06-10TWFG106.63109.06106.63108.611.27179,9731,774108.16108.9194,1708,94011,5891,7221,36610,7685,24024,945400
2024-06-07TWFG107.52108.72107.11107.34-1.38190,2311,877107.04107.78112,6065,20015,1435,1381,79311,5455,15116,581800
2024-06-06TWFG106.63110.08106.63108.721.95313,2172,799108.28109.10194,52322,51015,1276,2202,56315,4879,90522,7471,100
2024-06-05TWFG105.62106.81105.36106.771.42237,1121,923106.36106.82159,9017,10010,0102,5411,74611,7403,97732,874300
2024-06-04TWFG106.94107.585104.80105.35-2.44192,2612,018105.04105.76126,5957,30813,6244,3761,6928,8006,73616,1641,101
2024-06-03TWFG109.01109.48107.48107.79-1.24131,1981,338107.42108.2381,6115,7549,3563,8651,4639,2013,02613,947200
2024-05-31TWFG107.37109.10106.89109.031.72325,7932,006108.61109.23270,3797,00010,2891,7791,73714,0852,33814,092422
2024-05-30TWFG107.84108.74106.955107.31-0.43178,8681,657107.05107.73102,1818,97715,7263,9181,61513,4456,26622,253300
2024-05-29TWFG109.10109.10106.91107.74-1.90182,4251,700107.31108.04123,5555,80513,0893,8171,4669,0984,82117,040100200
2024-05-28TWFG111.31112.89109.56109.64-3.13172,3691,618109.37110.97101,19511,21010,3874,1832,49315,3257,36112,855629
2024-05-27TWFG112.61113.54111.96112.771.0159,417665112.17112.8937,8441,8003,2361,4671,0354,0753687,083
2024-05-24TWFG111.66112.22111.08111.760.21109,6591,148111.43112.0264,9146,4005,6009211,63010,70094714,705100
2024-05-23TWFG111.74112.52110.55111.55-0.61146,7581,381111.34111.7975,0445,60011,1492,7251,8418,7006,53815,00014,491900
2024-05-22TWFG112.84113.595111.98112.16-0.87198,0512,013111.98112.65113,7536,20212,7454,6111,45524,4734,20223,283105
2024-05-21TWFG110.00113.10109.80113.032.41243,0531,653112.90113.13140,0236,60110,9745,2541,56853,8932,74415,685300
2024-05-17TWFG111.17111.22109.62110.62-0.29166,0701,610110.24110.9788,56514,4407,3621,8661,13226,0934,15317,654600
2024-05-16TWFG111.28112.46110.13110.91-0.42330,3502,743110.35111.13192,99637,50019,57310,5883,10218,5038,80332,007100600
2024-05-15TWFG108.20112.36108.00111.333.28294,0932,296111.00111.64176,3587,40717,7145,6062,32032,7002,53638,078700
2024-05-14TWFG107.79108.52107.31108.050.76145,6931,490107.66108.3185,3198,42813,5185,1142,6008,8283,07011,872100
2024-05-13TWFG106.67107.95106.67107.290.29142,8291,437107.19107.6394,6954,5007,8954,5171,22911,5003,30811,843320
2024-05-10TWFG109.25109.25106.83107.00-1.93179,0661,564106.90107.21117,7306,1008,6022,6121,45712,9605,65916,815100300
2024-05-09TWFG109.28109.86107.47108.93-0.63185,8061,854108.23108.99107,8699,42114,7664,2112,10214,9003,2616,30020,370200
2024-05-08TWFG105.95109.62105.95109.563.25344,9012,812108.35109.62180,25525,86120,8725,2103,33220,8199,82651,381100400
2024-05-07TWFG107.54107.54105.88106.31-0.69236,2911,850105.85106.37145,96020,5979,9402,8402,63416,5722,95120,624700
2024-05-06TWFG108.24108.46105.50107.00-0.21345,6132,002106.63107.25241,69710,28712,0353,3231,7998,9023,53851,932600
2024-05-03TWFG107.89108.38107.13107.210.06305,2182,256106.86107.56215,72719,9008,3345,0161,74016,3127,59420,3051,214
2024-05-02TWFG106.94107.71106.09107.151.10170,1561,520106.78107.25121,3246,3013,8261,9271,47210,7622,70114,042600
2024-05-01TWFG104.93107.85104.83106.050.61300,4462,506105.90106.15166,1668,2008,1302,3322,27058,0105,97235,231200600
2024-04-30TWFG104.39105.99103.19105.440.54395,5173,666104.98105.83263,53320,77413,7204,4012,08227,3524,82942,560616
2024-04-29TWFG108.02108.47104.15104.90-2.60709,0964,662104.59105.20337,94990,77826,68516,6005,868106,87410,613100,187600700
2024-04-26TWFG107.46108.85107.00107.50-0.38487,7612,420107.37107.98145,050288,6369,1736,3141,57215,5882,96715,300100
2024-04-25TWFG107.56108.21104.63107.880.02489,3053,346107.49108.12235,160140,42619,2606,1773,22616,67619,30037,070700
2024-04-24TWFG112.55112.55106.82107.860.36553,7284,405107.32108.11318,984100,40017,11110,2143,93033,92312,85643,272100950
2024-04-23TWFG107.58108.76106.80107.500.09264,2752,281107.14107.64179,19712,74410,3683,2312,65517,5087,26917,9621,000
2024-04-22TWFG106.14108.10105.98107.410.99298,7612,671106.98107.72186,4519,40013,1902,4372,71246,6605,42326,850900300
2024-04-19TWFG107.26108.70105.595106.42-1.35491,5554,204106.09106.69283,79241,80026,3849,1203,27762,65013,91940,594715