Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TLTW )

25.30 -0.17 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 33.13 33.41 33.09 33.40 500,907 +0.28(+0.85%)
May 30, 2023 32.97 33.14 32.88 33.12 630,271 +0.29(+0.88%)
May 26, 2023 32.54 32.83 32.47 32.83 307,175 +0.27(+0.83%)
May 25, 2023 32.79 32.79 32.47 32.56 409,204 -0.10(-0.31%)
May 24, 2023 32.87 32.87 32.64 32.66 240,162 -0.11(-0.34%)
May 23, 2023 32.63 32.83 32.59 32.77 281,625 +0.05(+0.15%)
May 22, 2023 32.83 32.90 32.69 32.72 1,305,501 -0.07(-0.21%)
May 19, 2023 32.83 32.95 32.73 32.79 602,514 -0.18(-0.55%)
May 18, 2023 33.09 33.09 32.94 32.97 283,859 -0.23(-0.69%)
May 17, 2023 33.35 33.36 33.10 33.20 199,408 -0.07(-0.21%)
May 16, 2023 33.20 33.27 33.04 33.27 255,848 -0.12(-0.36%)
May 15, 2023 33.45 33.45 33.35 33.39 256,090 -0.29(-0.86%)
May 12, 2023 33.83 33.85 33.65 33.68 184,571 -0.14(-0.41%)
May 11, 2023 33.81 33.85 33.66 33.82 246,493 +0.29(+0.86%)
May 10, 2023 33.48 33.58 33.43 33.53 165,946 +0.27(+0.81%)
May 09, 2023 33.38 33.39 33.21 33.26 180,188 -0.10(-0.30%)
May 08, 2023 33.51 33.51 33.31 33.36 204,736 -0.27(-0.80%)
May 05, 2023 33.49 33.63 33.41 33.63 250,758 +0.02(+0.06%)
May 04, 2023 33.62 33.78 33.58 33.61 117,427 -0.14(-0.41%)
May 03, 2023 33.66 33.78 33.62 33.75 106,573 +0.14(+0.41%)
May 02, 2023 33.45 33.65 33.35 33.61 161,778 -0.09(-0.26%)
May 01, 2023 34.17 34.19 33.62 33.70 277,854 -0.56(-1.63%)
Apr 28, 2023 34.24 34.33 34.18 34.26 133,773 +0.29(+0.85%)
Apr 27, 2023 34.11 34.11 33.93 33.97 132,932 -0.14(-0.41%)
Apr 26, 2023 34.30 34.31 34.11 34.11 124,340 -0.18(-0.52%)
Apr 25, 2023 34.21 34.31 34.18 34.29 99,968 +0.24(+0.72%)
Apr 24, 2023 34.00 34.07 33.94 34.05 72,543 +0.19(+0.55%)
Apr 21, 2023 34.02 34.04 33.83 33.86 83,579 -0.10(-0.29%)
Apr 20, 2023 33.90 34.03 33.89 33.96 45,792 +0.27(+0.80%)
Apr 19, 2023 33.64 33.70 33.45 33.69 126,220 -0.04(-0.12%)
Apr 18, 2023 33.58 33.78 33.58 33.73 59,999 +0.14(+0.42%)
Apr 17, 2023 33.91 33.91 33.55 33.59 116,441 -0.36(-1.06%)
Apr 14, 2023 34.07 34.07 33.85 33.95 139,720 -0.26(-0.76%)
Apr 13, 2023 34.43 34.45 34.12 34.21 58,770 -0.14(-0.41%)
Apr 12, 2023 34.40 34.40 34.15 34.35 85,536 +0.00(+0.00%)
Apr 11, 2023 34.29 34.35 34.24 34.35 53,754 +0.07(+0.20%)
Apr 10, 2023 34.41 34.41 34.20 34.28 181,005 -0.18(-0.52%)
Apr 06, 2023 34.50 34.55 34.42 34.46 333,917 +0.04(+0.12%)
Apr 05, 2023 34.32 34.45 34.25 34.42 282,065 +0.25(+0.73%)
Apr 04, 2023 33.95 34.27 33.85 34.17 58,127 -0.53(-1.53%)
Apr 03, 2023 34.58 34.79 34.49 34.70 69,836 +0.14(+0.41%)
Mar 31, 2023 34.35 34.61 34.29 34.56 79,885 +0.36(+1.05%)
Mar 30, 2023 34.04 34.23 34.03 34.20 56,205 +0.13(+0.38%)
Mar 29, 2023 33.92 34.09 33.85 34.07 66,362 -0.03(-0.09%)
Mar 28, 2023 34.05 34.20 33.97 34.10 240,900 +0.06(+0.18%)
Mar 27, 2023 34.15 34.29 34.02 34.04 50,399 -0.41(-1.19%)
Mar 24, 2023 34.50 34.50 34.31 34.45 90,477 +0.07(+0.20%)
Mar 23, 2023 34.23 34.40 34.02 34.38 79,478 +0.04(+0.12%)
Mar 22, 2023 34.06 34.38 33.96 34.34 80,457 +0.30(+0.88%)
Mar 21, 2023 34.11 34.11 33.90 34.04 113,024 -0.10(-0.29%)
Mar 20, 2023 34.16 34.21 34.09 34.14 109,074 -0.09(-0.26%)
Mar 17, 2023 34.20 34.38 34.20 34.23 229,133 +0.18(+0.53%)
Mar 16, 2023 34.16 34.17 33.97 34.05 73,565 +0.05(+0.15%)
Mar 15, 2023 34.00 34.09 33.90 34.00 44,422 +0.37(+1.10%)
Mar 14, 2023 33.76 33.87 33.55 33.63 58,956 -0.12(-0.36%)
Mar 13, 2023 33.91 34.00 33.64 33.75 97,080 +0.02(+0.06%)
Mar 10, 2023 33.57 33.80 33.55 33.73 127,587 +0.63(+1.90%)
Mar 09, 2023 33.00 33.16 32.89 33.10 63,239 +0.06(+0.18%)
Mar 08, 2023 33.19 33.27 32.89 33.04 59,116 +0.07(+0.23%)
Mar 07, 2023 32.86 33.12 32.77 32.97 35,906 +0.15(+0.44%)
Mar 06, 2023 33.06 33.12 32.78 32.82 34,777 -0.15(-0.45%)
Mar 03, 2023 32.70 32.97 32.67 32.97 69,989 +0.66(+2.04%)
Mar 02, 2023 32.26 32.34 32.15 32.31 92,061 -0.60(-1.82%)
Mar 01, 2023 33.09 33.09 32.79 32.91 88,194 -0.25(-0.75%)
Feb 28, 2023 32.91 33.16 32.80 33.16 66,184 +0.12(+0.36%)
Feb 27, 2023 33.07 33.13 32.95 33.04 96,896 +0.07(+0.21%)
Feb 24, 2023 33.11 33.16 32.84 32.97 57,449 -0.30(-0.90%)
Feb 23, 2023 33.13 33.34 33.10 33.27 98,422 +0.25(+0.76%)
Feb 22, 2023 32.96 33.12 32.92 33.02 94,532 +0.24(+0.73%)
Feb 21, 2023 33.00 33.04 32.75 32.78 112,995 -0.53(-1.59%)
Feb 17, 2023 33.02 33.31 32.95 33.31 96,803 +0.19(+0.57%)
Feb 16, 2023 33.32 33.32 33.03 33.12 83,849 -0.48(-1.43%)
Feb 15, 2023 33.76 33.85 33.42 33.60 72,700 -0.31(-0.91%)
Feb 14, 2023 33.98 34.09 33.63 33.91 102,192 -0.05(-0.15%)
Feb 13, 2023 33.83 34.00 33.78 33.96 86,814 +0.26(+0.77%)
Feb 10, 2023 34.03 34.03 33.60 33.70 104,708 -0.38(-1.12%)
Feb 09, 2023 34.61 34.70 34.03 34.08 76,832 -0.31(-0.90%)
Feb 08, 2023 34.22 34.39 33.98 34.39 38,935 +0.15(+0.44%)
Feb 07, 2023 34.40 34.59 34.21 34.24 59,859 -0.27(-0.78%)
Feb 06, 2023 34.45 34.60 34.41 34.51 77,158 -0.20(-0.58%)
Feb 03, 2023 34.72 34.87 34.51 34.71 68,068 -0.36(-1.03%)
Feb 02, 2023 35.18 35.34 35.05 35.07 115,146 -0.38(-1.07%)
Feb 01, 2023 35.24 35.55 35.03 35.45 57,333 +0.37(+1.05%)
Jan 31, 2023 35.10 35.11 34.80 35.08 38,810 +0.16(+0.46%)
Jan 30, 2023 34.96 35.10 34.89 34.92 61,511 -0.09(-0.26%)
Jan 27, 2023 34.85 35.05 34.78 35.01 26,543 -0.04(-0.11%)
Jan 26, 2023 35.08 35.13 34.90 35.05 41,321 -0.05(-0.14%)
Jan 25, 2023 35.04 35.21 34.93 35.10 19,380 +0.04(+0.11%)
Jan 24, 2023 34.73 35.34 34.63 35.06 41,641 +0.39(+1.12%)
Jan 23, 2023 34.62 34.78 34.59 34.67 68,979 -0.10(-0.29%)
Jan 20, 2023 35.00 35.00 34.73 34.77 63,387 -0.43(-1.22%)
Jan 19, 2023 35.20 35.27 35.00 35.20 46,798 -0.08(-0.23%)
Jan 18, 2023 35.26 35.29 34.85 35.28 64,862 +0.72(+2.08%)
Jan 17, 2023 34.45 34.70 34.38 34.56 86,581 -0.23(-0.65%)
Jan 13, 2023 34.82 34.99 34.64 34.79 147,047 -0.20(-0.58%)
Jan 12, 2023 34.43 34.99 34.02 34.99 108,402 +0.64(+1.86%)
Jan 11, 2023 34.15 34.35 34.07 34.35 26,826 +0.54(+1.59%)
Jan 10, 2023 34.02 34.06 33.72 33.81 26,385 -0.53(-1.53%)
Jan 09, 2023 33.97 34.36 33.90 34.34 41,588 +0.17(+0.50%)
Jan 06, 2023 33.45 34.19 33.44 34.17 22,738 +0.61(+1.81%)
Jan 05, 2023 33.17 33.57 33.15 33.56 20,098 +0.09(+0.28%)
Jan 04, 2023 33.59 33.61 33.28 33.47 38,435 +0.47(+1.44%)
Jan 03, 2023 33.20 33.27 32.85 33.00 13,421 +0.57(+1.74%)
Dec 30, 2022 32.50 32.67 32.36 32.43 20,218 -0.33(-1.01%)
Dec 29, 2022 32.54 32.83 32.49 32.76 17,332 +0.38(+1.17%)
Dec 28, 2022 32.72 32.75 32.32 32.38 58,746 -0.16(-0.49%)
Dec 27, 2022 32.69 32.83 32.50 32.54 34,814 -0.64(-1.93%)
Dec 23, 2022 33.45 33.45 33.12 33.18 25,430 -0.90(-2.64%)
Dec 22, 2022 34.10 34.19 34.04 34.08 50,379 -0.01(-0.03%)
Dec 21, 2022 34.27 34.27 33.86 34.09 21,038 +0.06(+0.18%)
Dec 20, 2022 34.04 34.09 33.93 34.03 41,987 -0.51(-1.48%)
Dec 19, 2022 34.91 34.91 34.43 34.54 34,120 -0.39(-1.12%)
Dec 16, 2022 34.84 35.04 34.68 34.93 43,156 -0.23(-0.65%)
Dec 15, 2022 35.09 35.16 35.09 35.16 26,641 +0.06(+0.17%)
Dec 14, 2022 35.08 35.15 35.08 35.10 14,992 -0.01(-0.03%)
Dec 13, 2022 35.13 35.13 35.01 35.11 43,745 +0.10(+0.29%)
Dec 12, 2022 35.07 35.11 34.73 35.01 72,308 +0.05(+0.14%)
Dec 09, 2022 35.00 35.07 34.96 34.96 15,822 -0.07(-0.20%)
Dec 08, 2022 35.10 35.10 34.98 35.03 23,434 +0.00(+0.00%)
Dec 07, 2022 35.06 35.06 34.97 35.03 42,573 +0.09(+0.26%)
Dec 06, 2022 34.93 34.97 34.90 34.94 15,408 +0.10(+0.29%)
Dec 05, 2022 34.96 34.96 34.79 34.84 52,789 -0.13(-0.37%)
Dec 02, 2022 34.85 34.97 34.71 34.97 50,154 -0.34(-0.96%)
Dec 01, 2022 35.05 35.34 35.02 35.31 35,286 +0.49(+1.41%)
Nov 30, 2022 34.64 34.87 34.58 34.82 27,415 +0.16(+0.46%)
Nov 29, 2022 34.73 34.87 34.66 34.66 46,394 -0.23(-0.66%)
Nov 28, 2022 34.96 34.96 34.83 34.89 38,409 +0.10(+0.29%)
Nov 25, 2022 34.75 34.79 34.69 34.79 14,425 +0.03(+0.09%)
Nov 23, 2022 34.69 34.88 34.61 34.76 17,986 +0.28(+0.81%)
Nov 22, 2022 34.29 34.51 34.29 34.48 13,856 +0.36(+1.06%)
Nov 21, 2022 34.26 34.30 34.12 34.12 13,083 +0.07(+0.21%)
Nov 18, 2022 34.28 34.30 34.04 34.05 18,251 -0.11(-0.32%)
Nov 17, 2022 34.20 34.20 34.15 34.16 11,641 +0.01(+0.03%)
Nov 16, 2022 34.15 34.18 34.11 34.15 23,295 +0.12(+0.35%)
Nov 15, 2022 33.96 34.07 33.91 34.03 25,333 +0.21(+0.62%)
Nov 14, 2022 33.83 33.86 33.70 33.82 17,132 -0.04(-0.12%)
Nov 11, 2022 33.77 33.91 33.77 33.86 14,935 +0.04(+0.12%)
Nov 10, 2022 33.49 33.83 33.49 33.82 38,079 +0.91(+2.77%)
Nov 09, 2022 32.71 33.00 32.66 32.91 14,554 +0.12(+0.37%)
Nov 08, 2022 32.68 32.95 32.68 32.79 11,221 +0.27(+0.83%)
Nov 07, 2022 32.92 32.92 32.50 32.52 22,418 -0.27(-0.82%)
Nov 04, 2022 32.91 33.07 32.79 32.79 12,232 -0.36(-1.09%)
Nov 03, 2022 32.94 33.24 32.89 33.15 13,401 -0.05(-0.14%)
Nov 02, 2022 33.30 33.11 33.20 21,866 -0.61(-1.82%)
Nov 01, 2022 33.90 33.93 33.74 33.81 10,706 +0.29(+0.86%)
Oct 31, 2022 33.68 33.70 33.37 33.52 8,287 -0.18(-0.53%)
Oct 28, 2022 33.75 33.85 33.66 33.70 24,872 -0.11(-0.31%)
Oct 27, 2022 33.67 33.82 33.59 33.81 9,435 +0.21(+0.61%)
Oct 26, 2022 33.44 33.60 33.44 33.60 31,916 +0.34(+1.02%)
Oct 25, 2022 33.08 33.26 33.08 33.26 26,733 +0.71(+2.18%)
Oct 24, 2022 32.69 32.82 32.36 32.55 34,686 -0.13(-0.40%)
Oct 21, 2022 32.65 32.85 32.52 32.68 76,884 -0.45(-1.36%)
Oct 20, 2022 33.54 33.63 33.11 33.13 15,171 -0.59(-1.75%)
Oct 19, 2022 33.97 34.06 33.69 33.72 13,500 -0.59(-1.72%)
Oct 18, 2022 34.33 34.35 33.93 34.31 13,081 +0.07(+0.20%)
Oct 17, 2022 34.64 34.72 34.24 34.24 19,086 -0.20(-0.58%)
Oct 14, 2022 34.95 34.95 34.39 34.44 6,239 -0.27(-0.78%)
Oct 13, 2022 34.37 35.00 34.37 34.71 8,121 -0.33(-0.94%)
Oct 12, 2022 34.68 35.04 34.68 35.04 3,075 +0.16(+0.46%)
Oct 11, 2022 35.00 35.16 34.88 34.88 2,985 +0.17(+0.49%)
Oct 10, 2022 35.09 35.09 34.54 34.71 5,114 -0.54(-1.52%)
Oct 07, 2022 35.19 35.40 35.09 35.25 7,613 -0.32(-0.89%)
Oct 06, 2022 35.43 35.75 35.42 35.56 8,544 -0.18(-0.50%)
Oct 05, 2022 35.80 35.80 35.44 35.74 7,352 -0.37(-1.03%)
Oct 04, 2022 36.24 36.34 36.06 36.11 14,365 -0.57(-1.55%)
Oct 03, 2022 36.72 36.93 36.57 36.68 37,372 +0.46(+1.27%)
Sep 30, 2022 36.55 36.56 36.18 36.22 4,560 -0.44(-1.20%)
Sep 29, 2022 36.36 36.71 36.34 36.66 6,278 -0.06(-0.16%)
Sep 28, 2022 36.38 36.77 36.20 36.72 9,996 +1.03(+2.89%)
Sep 27, 2022 36.27 36.28 35.69 35.69 16,647 -0.86(-2.35%)
Sep 26, 2022 36.99 36.99 36.43 36.55 30,416 -0.53(-1.44%)
Sep 23, 2022 37.04 37.25 36.84 37.08 16,014 +0.08(+0.22%)
Sep 22, 2022 37.19 37.19 36.87 37.00 40,416 -0.71(-1.88%)
Sep 21, 2022 37.37 37.71 37.26 37.71 32,438 +0.47(+1.27%)
Sep 20, 2022 37.16 37.38 37.03 37.24 25,744 -0.28(-0.75%)
Sep 19, 2022 37.40 37.57 37.36 37.52 14,891 +0.05(+0.13%)
Sep 16, 2022 37.46 37.67 37.39 37.47 29,840 -0.18(-0.48%)
Sep 15, 2022 37.62 37.71 37.57 37.65 8,065 -0.05(-0.14%)
Sep 14, 2022 37.50 37.74 37.41 37.70 5,542 +0.15(+0.41%)
Sep 13, 2022 37.21 37.55 37.10 37.55 20,831 +0.07(+0.18%)
Sep 12, 2022 37.88 37.97 37.37 37.48 27,160 -0.35(-0.92%)
Sep 09, 2022 37.69 37.95 37.62 37.83 165,467 +0.07(+0.19%)
Sep 08, 2022 37.99 38.09 37.76 37.76 90,690 -0.34(-0.90%)
Sep 07, 2022 37.83 38.10 37.80 38.10 5,922 +0.59(+1.57%)
Sep 06, 2022 37.99 37.90 37.51 37.51 27,461 -0.90(-2.36%)
Sep 02, 2022 38.79 38.98 38.19 38.42 35,271 -0.35(-0.90%)
Sep 01, 2022 38.94 38.94 38.61 38.77 6,074 -0.58(-1.47%)
Aug 31, 2022 39.66 39.77 39.34 39.34 1,875 -0.39(-0.98%)
Aug 30, 2022 39.77 39.77 39.48 39.73 1,405 +0.16(+0.39%)
Aug 29, 2022 39.60 39.61 39.46 39.58 15,428 -0.28(-0.71%)
Aug 26, 2022 39.76 39.94 39.46 39.86 14,623 +0.25(+0.63%)
Aug 25, 2022 39.30 39.67 39.19 39.61 7,541 +0.49(+1.25%)
Aug 24, 2022 39.20 39.30 39.07 39.12 942 -0.24(-0.61%)
Aug 23, 2022 39.63 39.71 39.35 39.36 8,711 -0.15(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.