TWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.10	46.33	43.65	44.74	44.74	-1.69%	706,687
Dec 19, 2024	44.22	45.77	43.72	45.51	45.51	0.98%	549,356
Dec 18, 2024	41.03	45.81	40.78	45.07	45.07	8.68%	551,515
Dec 17, 2024	40.87	41.61	40.65	41.47	41.47	2.45%	241,054
Dec 16, 2024	41.08	41.25	40.13	40.48	40.48	-1.24%	219,361
Dec 13, 2024	40.58	41.37	40.43	40.99	40.99	1.36%	217,794
Dec 12, 2024	39.58	40.50	39.43	40.44	40.44	2.80%	317,074
Dec 11, 2024	39.09	39.66	38.87	39.34	39.34	-0.81%	235,894
Dec 10, 2024	39.42	39.98	39.04	39.66	39.66	0.76%	268,141
Dec 9, 2024	38.41	39.40	38.20	39.36	39.36	1.00%	299,974
Dec 6, 2024	38.70	39.15	38.67	38.97	38.97	-0.69%	150,684
Dec 5, 2024	38.41	39.31	38.37	39.24	39.24	2.40%	217,742
Dec 4, 2024	38.52	38.84	38.07	38.32	38.32	-0.65%	243,904
Dec 3, 2024	38.11	38.75	37.92	38.57	38.57	1.45%	240,072
Dec 2, 2024	37.86	38.56	37.75	38.02	38.02	0.05%	301,811
Nov 29, 2024	37.84	38.06	37.47	38.00	38.00	-0.65%	171,220
Nov 27, 2024	37.88	38.36	37.35	38.25	38.25	-0.21%	171,144
Nov 26, 2024	38.14	38.66	37.99	38.33	38.33	1.59%	204,572
Nov 25, 2024	38.03	38.06	36.93	37.73	37.73	-3.16%	352,512
Nov 22, 2024	40.01	40.09	38.75	38.96	38.96	-3.35%	299,624
Nov 21, 2024	41.17	41.52	39.96	40.31	40.31	-3.22%	234,245
Nov 20, 2024	41.86	42.66	41.63	41.65	41.65	-0.07%	208,883
Nov 19, 2024	43.20	43.27	41.67	41.68	41.68	-1.54%	159,463
Nov 18, 2024	42.26	42.62	41.76	42.33	42.33	-0.28%	142,531
Nov 15, 2024	41.17	42.67	41.12	42.45	42.45	3.11%	222,117
Nov 14, 2024	39.89	41.45	39.74	41.17	41.17	2.62%	248,123
Nov 13, 2024	38.82	40.20	38.55	40.12	40.12	1.96%	328,410
Nov 12, 2024	38.51	39.60	38.00	39.35	39.35	3.55%	351,516
Nov 11, 2024	38.36	38.57	37.76	38.00	38.00	-2.94%	420,990
Nov 8, 2024	39.83	39.98	39.04	39.15	39.15	-1.34%	307,008
Nov 7, 2024	39.50	40.00	38.98	39.68	39.68	0.84%	287,961
Nov 6, 2024	39.65	41.16	39.25	39.35	39.35	-11.77%	2,613,620
Nov 5, 2024	46.60	46.73	44.55	44.60	44.60	-3.67%	1,450,796
Nov 4, 2024	46.95	47.23	45.60	46.30	46.30	-0.86%	1,461,023
Nov 1, 2024	46.55	47.00	45.89	46.70	46.70	-1.06%	1,552,692
Oct 31, 2024	45.80	47.20	45.60	47.20	47.20	3.40%	1,836,642
Oct 30, 2024	45.90	45.90	44.45	45.65	45.65	0.44%	1,366,790
Oct 29, 2024	45.95	46.28	45.45	45.45	45.45	0.44%	1,256,655
Oct 28, 2024	46.00	46.05	45.05	45.25	45.25	-3.21%	1,323,137
Oct 25, 2024	45.75	46.88	45.46	46.75	46.75	0.97%	1,748,265
Oct 24, 2024	46.10	46.89	45.78	46.30	46.30	-0.43%	1,464,827
Oct 23, 2024	46.20	47.28	45.90	46.50	46.50	1.86%	1,421,623
Oct 22, 2024	45.65	46.10	45.45	45.65	45.65	0.77%	1,061,688
Oct 21, 2024	43.95	45.55	43.95	45.30	45.30	3.19%	1,457,415
Oct 18, 2024	43.45	44.03	43.40	43.90	43.90	0.34%	1,505,991
Oct 17, 2024	43.45	44.18	43.43	43.75	43.75	0.69%	1,392,254
Oct 16, 2024	44.15	44.35	43.33	43.45	43.45	-3.23%	1,035,524
Oct 15, 2024	45.10	45.35	43.95	44.90	44.90	-	1,720,187
Oct 14, 2024	45.55	46.03	44.90	44.90	44.90	-1.54%	1,211,677
Oct 11, 2024	47.65	47.65	45.50	45.60	45.60	-4.00%	1,075,218
Oct 10, 2024	47.90	48.50	47.50	47.50	47.50	1.17%	1,434,452
Oct 9, 2024	47.20	47.48	46.33	46.95	46.95	-0.42%	1,542,282
Oct 8, 2024	47.15	47.55	46.83	47.15	47.15	-0.21%	1,488,830
Oct 7, 2024	46.75	47.90	46.75	47.25	47.25	1.72%	1,745,372
Oct 4, 2024	46.40	47.28	46.13	46.45	46.45	-2.72%	1,147,425
Oct 3, 2024	47.75	48.23	47.30	47.75	47.75	1.38%	1,572,986
Oct 2, 2024	47.40	47.70	46.63	47.10	47.10	0.11%	1,562,140
Oct 1, 2024	46.00	47.63	46.00	47.05	47.05	2.84%	2,096,832
Sep 30, 2024	46.35	46.66	45.40	45.75	45.75	-0.44%	1,610,894
Sep 27, 2024	45.75	46.28	45.00	45.95	45.95	-1.18%	1,949,678
Sep 26, 2024	45.85	46.73	45.55	46.50	46.50	-1.06%	1,816,622
Sep 25, 2024	45.90	47.08	45.83	47.00	47.00	0.53%	1,550,982
Sep 24, 2024	46.55	47.40	46.40	46.75	45.92	-0.32%	1,535,165
Sep 23, 2024	46.05	47.17	45.85	46.90	46.07	0.86%	1,273,372
Sep 20, 2024	45.85	46.65	45.75	46.50	45.68	2.31%	1,618,082
Sep 19, 2024	45.15	46.53	45.15	45.45	44.64	-4.21%	1,726,137
Sep 18, 2024	47.50	47.95	45.05	47.45	46.61	-	2,388,809
Sep 17, 2024	47.30	47.83	46.37	47.45	46.61	-1.56%	1,969,165
Sep 16, 2024	48.20	48.81	47.93	48.20	47.35	-0.52%	1,294,656
Sep 13, 2024	49.90	49.90	48.30	48.45	47.59	-5.00%	1,213,608
Sep 12, 2024	51.80	52.56	50.40	51.00	50.10	-2.39%	1,306,176
Sep 11, 2024	53.05	54.65	52.15	52.25	51.32	-0.57%	1,050,849
Sep 10, 2024	52.35	53.85	52.35	52.55	51.62	0.19%	862,009
Sep 9, 2024	52.60	52.93	51.55	52.45	51.52	-0.47%	1,046,452
Sep 6, 2024	50.80	53.08	50.20	52.70	51.77	3.74%	1,081,968
Sep 5, 2024	50.00	51.23	49.80	50.80	49.90	1.20%	972,983
Sep 4, 2024	50.35	50.83	49.10	50.20	49.31	0.30%	1,466,535
Sep 3, 2024	47.95	50.23	47.50	50.05	49.16	6.15%	1,236,652
Aug 30, 2024	47.25	48.28	46.98	47.15	46.31	-1.05%	919,600
Aug 29, 2024	47.60	48.35	46.65	47.65	46.81	-1.24%	829,088
Aug 28, 2024	48.05	48.74	47.48	48.25	47.39	1.37%	950,231
Aug 27, 2024	47.55	48.08	47.38	47.60	46.76	1.38%	751,897
Aug 26, 2024	46.30	47.03	46.03	46.95	46.12	-	874,924
Aug 23, 2024	49.35	49.50	46.60	46.95	46.12	-6.19%	765,663
Aug 22, 2024	49.10	50.23	48.80	50.05	49.16	1.83%	724,212
Aug 21, 2024	49.70	50.40	49.09	49.15	48.28	-2.58%	506,378
Aug 20, 2024	49.40	50.75	49.40	50.45	49.56	2.33%	540,520
Aug 19, 2024	50.35	50.38	49.25	49.30	48.43	-2.38%	566,138
Aug 16, 2024	51.05	51.08	49.84	50.50	49.60	-0.39%	686,751
Aug 15, 2024	51.15	51.80	50.17	50.70	49.80	-5.06%	831,043
Aug 14, 2024	52.35	53.89	52.35	53.40	52.45	1.23%	633,852
Aug 13, 2024	53.80	54.40	52.55	52.75	51.81	-3.30%	773,393
Aug 12, 2024	53.45	54.90	53.30	54.55	53.58	1.87%	1,323,068
Aug 9, 2024	53.20	54.30	53.20	53.55	52.60	0.37%	835,947
Aug 8, 2024	54.70	55.30	53.21	53.35	52.40	-4.65%	803,928
Aug 7, 2024	52.85	56.16	52.80	55.95	54.96	2.57%	962,516
Aug 6, 2024	55.35	56.40	53.13	54.55	53.58	-2.24%	1,143,937
Aug 5, 2024	57.95	58.58	54.60	55.80	54.81	6.59%	2,996,633
Aug 2, 2024	52.50	53.28	51.40	52.35	51.42	7.06%	1,698,999
Aug 1, 2024	45.95	49.55	45.50	48.90	48.03	6.54%	1,528,859