12:37:40 EDT Sun 25 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-08-23TWM0.4150.420.4050.410.005875,5831820.410.42556,72653,50041,45091,0622,00050053,34577,000
2019-08-22TWM0.4250.4250.4050.415-0.01876,4501120.4050.415435,90090,50040,00025,80025,500130,750128,000
2019-08-21TWM0.420.4250.410.4250.005530,5941530.420.425296,08449,00037,48068,50011,7704,00026,71037,050
2019-08-20TWM0.420.4250.4150.420.005287,415940.420.425197,10010,0002961,9001622,00036,45739,500
2019-08-19TWM0.4250.4250.4150.415-0.01558,0181460.4150.425179,10437,00028,76950,50027,70010,000123,095101,850
2019-08-16TWM0.4250.430.420.425484,2341260.420.43279,9059,50026,90042,5004,9606,00054,46960,000
2019-08-15TWM0.4250.430.4150.4250.005977,2201870.420.425500,09086,00025,00069,60018,50010,50052,530215,000
2019-08-14TWM0.420.4250.410.420.005826,8761940.410.42417,34831,00054,50031,10017,50023,50027,928224,000
2019-08-13TWM0.440.440.4150.415-0.02783,8591680.4150.42275,49593,00074,75080,0007,830127,784125,000
2019-08-12TWM0.430.4350.4150.4350.0051,165,0552040.430.44626,38931,50053,97642,41043,00020,50027,780319,500
2019-08-09TWM0.4450.4450.420.425-0.015978,4212660.4250.43599,45183,00012,00037,00016,50010,50057,870162,100
2019-08-08TWM0.4450.460.4350.44-0.021,257,9052900.440.45735,80496,00058,07064,90017,00031,00052,631202,500
2019-08-07TWM0.470.4850.450.4653,216,0285870.460.4651,684,207241,00072,468241,88888,40025,500551,621310,944
2019-08-06TWM0.4550.4750.4450.4650.0052,425,7005590.460.4651,411,827178,00044,238102,23028,55036,500255,256369,099
2019-08-02TWM0.420.460.420.460.0351,893,3713260.4550.461,190,96891,70078,00691,70030,10020,000184,897206,000
2019-08-01TWM0.4150.4250.3950.4250.015923,5082170.420.425499,01971,00093,50013,5005,9704,50052,548183,471
2019-07-31TWM0.4350.4350.4050.41-0.0251,590,1783140.410.415872,54280,000130,32040,20038,5006,500161,616260,500
2019-07-30TWM0.400.4350.400.4350.0352,150,2972750.430.4351,488,210125,50018,50075,70035,5008,000226,987171,900
2019-07-29TWM0.390.400.3850.400.005621,2851640.3950.40326,55716,50014,84520,40030,1254,000137,85871,000
2019-07-26TWM0.390.400.3850.400.0151,128,5172370.390.40690,95295,00031,00010,29027,9154,500860268,000
2019-07-25TWM0.3750.410.3650.38-0.0053,480,6074990.380.3852,013,682118,00059,490218,50059,00020,500463,935527,500
2019-07-24TWM0.400.400.380.39-0.0052,286,5964400.3850.391,440,87127,00083,350103,80069,02084,50094,355383,700
2019-07-23TWM0.4150.4150.3950.395-0.01925,8442220.3950.40508,05478,0007,07257,5003,5002,50027,218242,000
2019-07-22TWM0.4350.4350.4050.405-0.011,448,5482960.4050.41983,30853,00024,50083,42011,56079,260213,500
2019-07-19TWM0.4050.420.3850.4150.012,404,9034830.4150.421,331,811145,90099,492109,50091,50034,500220,885371,315
2019-07-18TWM0.410.410.390.41-0.0051,291,3202770.400.41651,426156,0009,75040,70023,87512,500144,069253,000
2019-07-17TWM0.420.440.4050.415-0.0052,591,5445000.410.421,468,913172,00064,125225,00069,04564,500185,198342,763
2019-07-16TWM0.4150.4250.4150.420.005409,9741460.4150.425240,3328,50011,85016,50021,68550026,60784,000
2019-07-15TWM0.430.430.410.415-0.0151,394,5133030.4150.42787,05339,00074,49989,30056,50021,00055,169271,992
2019-07-12TWM0.410.4350.4050.430.0251,839,1523020.4250.4351,222,67435,00076,55079,60023,1301,00081,792319,406
2019-07-11TWM0.410.4150.4050.405-0.005548,1251560.400.41306,23827,0006,19043,45014,2008,50051,04791,500
2019-07-10TWM0.4150.4150.400.41-0.0051,795,8232520.4050.411,287,78248,00064,17579,50018,500106,866191,000
2019-07-09TWM0.420.440.410.4152,742,1265110.410.4151,671,497138,45055,907321,37051,81232,000164,140306,950
2019-07-08TWM0.420.420.4050.415839,7411970.410.415577,58442,00045,94528,37014,5005,00027,34299,000
2019-07-05TWM0.370.420.3650.4150.041,893,2393540.410.4151,336,419100,00031,300161,50060,00019,00030,201154,819
2019-07-04TWM0.3950.3950.3750.375-0.015873,1831880.3750.38497,97335,50011,25177,90043,1355,00084,424118,000
2019-07-03TWM0.4150.4250.3850.39-0.0152,514,0543880.380.391,694,86738,50074,945104,97457,18125,500204,437313,650
2019-07-02TWM0.390.4150.380.410.033,677,6376660.400.412,303,357332,500162,147198,200125,56193,50089,172373,200
2019-06-28TWM0.360.380.350.380.021,790,0352930.3750.381,176,27051,50065,08563,27536,59050,000119,815227,500
2019-06-27TWM0.3650.3650.350.36-0.005874,6572250.3550.36572,19045,00011,40046,10046,02652,5002,79198,650
2019-06-26TWM0.360.370.350.3650.0051,178,7782960.360.365611,11261,00058,051135,10027,30042,500120,715123,000
2019-06-25TWM0.350.3750.3450.360.0253,252,8205720.3550.362,161,302144,000261,158207,69591,80038,50055,365293,000
2019-06-24TWM0.3450.360.330.3353,545,4656260.330.3352,149,128180,50095,835300,000141,98923,00029,013626,000
2019-06-21TWM0.330.340.330.3350.01613,5411260.3350.34328,46667,00071,40041,60014,5305,0002,54583,000
2019-06-20TWM0.3150.340.3150.3250.0151,826,0223360.3250.331,349,573129,50048,59678,45040,0007,50028,403144,000
2019-06-19TWM0.310.3150.300.311,341,4681960.3050.31943,51052,00010,796113,75026,14524,50082,46788,300
2019-06-18TWM0.340.340.3050.31-0.0251,151,2752210.3050.32746,55128,50025,00072,40037,50056,324185,000
2019-06-17TWM0.340.3450.330.335288,849690.330.34182,34415,5004,0005,0005,0003,0001,00573,000
2019-06-14TWM0.330.340.3150.3350.0151,247,6751780.3350.34826,72186,00014,40066,60017,70016,000159,75460,500
2019-06-13TWM0.330.3350.320.32-0.01467,2831070.320.325312,83525,0007,60028,00014,62050027,22851,500
2019-06-12TWM0.3450.3450.3250.33-0.01779,4551140.330.335517,25167,00010,55052,00033,5003,00062,65433,500
2019-06-11TWM0.3550.3550.340.34-0.005664,4411600.340.345370,04040,50027,60159,50031,31521,50052,48561,500
2019-06-10TWM0.330.350.320.3450.0151,177,3242440.340.345652,62420,00074,150109,78047,80013,500137,970121,500
2019-06-07TWM0.310.3350.310.330.0251,064,5392100.330.335540,812112,74075,400109,30045,8505,50047,837127,100
2019-06-06TWM0.300.3150.300.3050.0051,159,1221200.3050.31687,19556,00056,70050,20054,38022,000142,64790,000
2019-06-05TWM0.3050.310.300.310.01571,2421150.300.31310,59279,50033,35037,75013,0007,50037,80051,750
2019-06-04TWM0.3050.310.300.30-0.005808,4431100.300.31478,91838,50011,50052,5007,00016,500133,02570,500
2019-06-03TWM0.310.3150.300.30-0.01984,0512120.300.31518,63671,00015,90046,00080,80021,00051,215179,500
2019-05-31TWM0.310.3150.300.310.0051,280,6792720.300.31665,048183,50028,10033,50040,25030,000122,435177,846
2019-05-30TWM0.320.330.3050.305-0.015702,4751680.3050.31479,54087,00069,4468,4507,00012,00053938,500
2019-05-29TWM0.330.3350.310.32-0.01853,1651940.3150.325556,01564,50018,70035,50027,0006,00026,450119,000
2019-05-28TWM0.3550.3550.320.33-0.011,806,9693360.330.3351,105,423128,000133,20386,75078,7001,000179,39394,500
2019-05-27TWM0.3050.340.300.340.041,727,8522820.3350.341,254,90541,50049,80330,57580,71136,50078,215155,643