Historical Stock Prices

(ETF)
TWOK 
$77.47
*  
0.13
0.17%
Get TWOK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TWOK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 77.6289 77.6676 77.237 77.47 8,600
12/01/2016 78.52 78.52 77.1646 77.34 16,062
11/30/2016 78.84 78.8499 77.9367 78 63,474
11/29/2016 78.43 78.7499 78.31 78.31 10,905
11/28/2016 79.56 79.56 78.2825 78.2825 8,114
11/25/2016 79.32 79.43 79.0284 79.43 24,958
11/23/2016 78.11 79.15 78.11 79.09 27,296
11/22/2016 78.26 78.68 78 78.68 18,463
11/21/2016 77.99 78.15 77.3636 77.96 18,100
11/18/2016 77.31 77.56 77.2468 77.54 7,933
11/17/2016 77.44 77.44 76.92 77.19 9,812
11/16/2016 76.76 76.82 76.53 76.78 23,196
11/15/2016 76.05 76.95 76.05 76.79 47,197
11/14/2016 76.33 76.7039 76.1 76.3933 15,965
11/11/2016 73.46 75.695 73.46 75.63 6,545
11/10/2016 73.918 74.1584 72.632 73.949 24,378
11/09/2016 70.2 72.59 69.95 72.52 34,387
11/08/2016 69.86 70.54 69.86 70.26 5,374
11/07/2016 69.61 70.25 69.61 70.17 23,024
11/04/2016 68.25 69.02 68.25 68.43 17,463
11/03/2016 68.69 68.6999 68.28 68.3825 28,585
11/02/2016 68.99 69.2401 68.3734 68.667 16,125
11/01/2016 70.37 70.37 69.01 69.39 5,194
10/31/2016 70.08 70.2046 69.9001 70.2046 11,241
10/28/2016 70.02 70.4206 69.73 69.8248 3,668
10/27/2016 70.3152 70.6499 70.03 70.03 10,559
10/26/2016 71.2982 71.3099 70.767 70.767 16,904
10/25/2016 72.12 72.12 71.495 71.5456 3,374
10/24/2016 72.14 72.21 72.0029 72.1369 4,168
10/21/2016 71.7126 71.7608 71.5301 71.5943 3,411
10/20/2016 71.835 71.93 71.5501 71.7734 6,678
10/19/2016 71.65 72.2788 71.5518 72.208 4,053
10/18/2016 71.7 72.01 71.48 71.79 3,927
10/17/2016 71.3 71.4819 71.2834 71.3442 2,394
10/14/2016 71.53 71.6501 71.49 71.49 1,561
10/13/2016 71.34 71.8899 71.34 71.42 7,613
10/12/2016 72.23 72.52 72.23 72.28 3,530
10/11/2016 72.58 72.62 71.84 72.3102 951,122
10/10/2016 73.35 73.7993 73.35 73.6899 4,196
10/07/2016 73.1099 73.16 72.4 72.7634 7,539
10/06/2016 72.9193 73.345 72.7475 73.345 10,019
10/05/2016 73.158 73.7756 73.158 73.4941 1,528
10/04/2016 73.47 73.5 72.7419 72.93 14,225
10/03/2016 73.52 73.52 72.94 73.37 20,565
09/30/2016 73.17 73.88 73.17 73.88 2,580
09/29/2016 73.6941 73.6941 72.669 72.9 2,812
09/28/2016 73.27 73.7675 73.1611 73.7675 2,279
09/27/2016 72.946 73.26 72.915 73.12 2,207
09/26/2016 73.0153 73.122 73.0153 73.07 1,956
09/23/2016 74.35 74.35 73.8363 73.8511 9,681
09/22/2016 73.99 74.2055 73.99 74.0501 2,702
09/21/2016 72.58 73.1316 72.245 73.1316 2,111
09/20/2016 72.67 72.67 72.1801 72.2596 3,979
09/19/2016 72.38 72.86 72.184 72.4599 2,970
09/16/2016 72.06 72.06 71.51 71.81 1,435
09/15/2016 71.6997 72.2117 71.6997 72.2026 1,511
09/14/2016 71.52 71.6398 71.3263 71.5 3,312
09/13/2016 71.83 71.83 71.11 71.4715 8,607
09/12/2016 71.44 72.85 71.44 72.85 5,233
09/09/2016 73.83 73.83 72.15 72.15 2,990
09/08/2016 73.81 74.2517 73.81 74.1246 4,457
09/07/2016 73.93 74.163 73.9001 74.163 4,818
09/06/2016 73.98 73.98 73.5148 73.7736 2,984
09/02/2016 73.7399 73.8 73.3616 73.6499 2,643
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?