Quantcast

Historical Stock Prices

(ETF)
TWM 
$16.9
*  
0.39
2.26%
Get TWM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TWM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 17.09 17.24 16.79 16.9 1,124,921
01/17/2019 17.73 17.73 17.16 17.29 889,122
01/16/2019 17.78 17.78 17.401 17.6 1,021,389
01/15/2019 18.06 18.19 17.8 17.84 1,004,619
01/14/2019 18.02 18.18 17.8681 18.15 639,903
01/11/2019 17.95 18.04 17.7217 17.77 753,536
01/10/2019 18.22 18.37 17.79 17.81 744,460
01/09/2019 18.17 18.31 17.86 18 1,095,346
01/08/2019 18.5 18.91 18.28 18.3 815,066
01/07/2019 19.51 19.67 18.64 18.84 977,830
01/04/2019 20.56 20.63 19.4134 19.53 1,563,862
01/03/2019 20.65 21.29 20.4 21.11 1,434,207
01/02/2019 21.16 21.33 20.225 20.38 1,274,593
12/31/2018 20.67 21.26 20.56 20.62 1,096,225
12/28/2018 21.05 21.34 20.26 20.93 2,059,470
12/27/2018 21.77 22.53 21.08 21.09 4,376,834
12/26/2018 23.38 23.5 21.16 21.2 4,228,075
12/24/2018 22.93 23.55 22.64 23.5 1,598,012
12/21/2018 21.32 22.79 21.17 22.68 2,957,737
12/20/2018 20.98 22.02 20.73 21.53 3,525,299
12/19/2018 20.02 21.0599 19.52 20.82 2,477,928
12/18/2018 19.61 20.17 19.33 20.01 1,339,960
12/17/2018 19.23 20.18 18.915 19.99 1,695,750
12/14/2018 18.83 19.24 18.43 19.1 1,148,791
12/13/2018 17.92 18.59 17.82 18.55 985,363
12/12/2018 18.01 18.04 17.54 18.02 1,323,404
12/11/2018 17.8 18.64 17.69 18.39 1,249,984
12/10/2018 18.16 18.8715 18.06 18.33 1,667,566
12/07/2018 17.48 18.4 17.231 18.21 3,871,152
12/06/2018 17.85 18.35 17.48 17.48 5,141,044
12/04/2018 16.1 17.46 16.01 17.38 3,433,893
12/03/2018 15.94 16.44 15.94 16.03 759,485
11/30/2018 16.6 16.6499 16.28 16.32 624,413
11/29/2018 16.55 16.79 16.3038 16.52 676,865
11/28/2018 17.1 17.45 16.375 16.38 1,414,741
11/27/2018 17.12 17.31 17 17.24 693,365
11/26/2018 17.07 17.22 16.84 16.97 773,973
11/23/2018 17.68 17.68 17.09 17.42 475,876
11/21/2018 17.66 17.74 17.06 17.39 986,775
11/20/2018 17.58 17.96 17.31 17.85 1,646,120
11/19/2018 16.58 17.31 16.52 17.19 1,256,470
11/16/2018 16.84 16.94 16.47 16.53 928,149
11/15/2018 17.32 17.39 16.5647 16.61 2,043,453
11/14/2018 16.57 17.3099 16.42 17.11 1,089,910
11/13/2018 16.62 16.9 16.29 16.85 1,766,983
11/12/2018 16.09 16.7799 16.09 16.73 1,132,718
11/09/2018 15.74 16.31 15.7201 16.08 1,314,468
11/08/2018 15.6 15.65 15.35 15.52 597,111
11/07/2018 15.86 15.9601 15.44 15.46 966,998
11/06/2018 16.23 16.23 15.9 16 759,198
11/05/2018 16.13 16.47 16 16.16 694,155
11/02/2018 16.14 16.45 15.94 16.15 1,484,264
11/01/2018 16.81 16.83 16.17 16.24 1,079,378
10/31/2018 16.75 17 16.591 16.96 1,105,471
10/30/2018 17.76 17.8401 17.04 17.09 2,111,686
10/29/2018 17.22 18.2 16.89 17.79 1,947,765
10/26/2018 17.6 18.26 17.18 17.64 2,010,891
10/25/2018 17.84 17.9 17.08 17.25 1,619,009
10/24/2018 16.81 18.045 16.69 18.04 1,475,923
10/23/2018 16.93 17.35 16.5 16.74 2,110,441
10/22/2018 16.28 16.57 16.16 16.47 987,110
10/19/2018 15.92 16.5178 15.77 16.4 892,748
10/18/2018 15.59 16.16 15.54 16.03 879,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TWM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio