Thoughtworks Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	48.90	49.80	47.30	47.70	47.70	-2.25%	1,941,774
Aug 10, 2025	47.60	49.20	47.20	48.80	48.80	3.83%	2,207,692
Aug 7, 2025	47.00	47.50	46.60	47.00	47.00	0.43%	1,180,621
Aug 6, 2025	46.60	47.30	46.10	46.80	46.80	1.08%	993,594
Aug 4, 2025	46.70	47.30	45.90	46.30	46.30	-0.86%	2,174,694
Aug 3, 2025	44.40	47.40	44.10	46.70	46.70	5.18%	2,358,529
Jul 31, 2025	45.50	45.50	44.30	44.40	44.40	-1.77%	1,038,496
Jul 30, 2025	45.50	45.90	44.90	45.20	45.20	-0.22%	1,024,085
Jul 29, 2025	44.50	45.90	43.40	45.30	45.30	2.72%	1,992,042
Jul 28, 2025	45.90	46.00	43.80	44.10	44.10	-3.71%	1,509,103
Jul 27, 2025	47.60	47.60	45.50	45.80	45.80	-3.38%	2,464,611
Jul 24, 2025	47.50	48.20	46.80	47.40	47.40	0.21%	2,651,105
Jul 23, 2025	46.50	47.50	46.50	47.30	47.30	2.16%	1,915,952
Jul 22, 2025	45.40	46.50	44.90	46.30	46.30	1.98%	1,884,406
Jul 21, 2025	45.00	46.40	44.90	45.40	45.40	2.25%	3,392,883
Jul 20, 2025	43.80	45.00	43.30	44.40	44.40	1.83%	1,704,168
Jul 17, 2025	44.20	44.90	43.10	43.60	43.60	-2.02%	1,611,820
Jul 16, 2025	43.40	45.20	43.40	44.50	44.50	3.25%	3,407,569
Jul 15, 2025	41.90	43.60	41.30	43.10	43.10	3.11%	2,788,668
Jul 14, 2025	42.00	42.60	41.60	41.80	41.80	-0.71%	1,512,811
Jul 13, 2025	41.50	42.40	41.10	42.10	42.10	1.45%	1,763,370
Jul 10, 2025	41.30	41.80	41.00	41.50	41.50	0.24%	1,851,671
Jul 9, 2025	41.10	41.90	40.80	41.40	41.40	0.24%	1,584,248
Jul 8, 2025	40.50	42.70	40.30	41.30	41.30	1.47%	3,961,911
Jul 7, 2025	40.30	41.30	39.60	40.70	40.70	1.50%	2,307,059
Jul 3, 2025	39.00	41.00	38.30	40.10	40.10	2.82%	2,969,341
Jul 2, 2025	39.00	39.60	38.60	39.00	39.00	0.52%	1,701,870
Jun 30, 2025	37.30	39.10	37.00	38.80	38.80	4.86%	3,016,797
Jun 29, 2025	37.50	37.80	36.80	37.00	37.00	-1.60%	1,668,015
Jun 26, 2025	38.00	38.30	37.50	37.60	37.60	-	1,247,737
Jun 25, 2025	36.80	37.80	36.80	37.60	37.60	2.17%	1,698,800
Jun 24, 2025	37.20	37.50	36.60	36.80	36.80	-	1,423,700
Jun 23, 2025	36.40	37.20	35.90	36.80	36.80	1.94%	771,538
Jun 22, 2025	36.40	36.50	35.40	36.10	36.10	-0.82%	1,208,610
Jun 19, 2025	37.60	38.20	36.20	36.40	36.40	-3.96%	2,341,046
Jun 18, 2025	36.90	39.30	36.50	37.90	37.90	3.27%	2,630,431
Jun 17, 2025	37.00	37.30	36.30	36.70	36.70	-0.81%	1,472,648
Jun 16, 2025	36.50	37.70	36.30	37.00	37.00	1.93%	1,459,907
Jun 15, 2025	32.90	36.30	32.70	36.30	36.30	10.00%	1,995,853
Jun 4, 2025	32.60	33.40	32.60	33.00	33.00	0.61%	531,522
Jun 3, 2025	34.10	34.20	32.60	32.80	32.80	-3.24%	423,009
Jun 2, 2025	33.80	34.10	33.60	33.90	33.90	-	313,808
Jun 1, 2025	34.10	34.50	33.60	33.90	33.90	-0.59%	353,571
May 29, 2025	32.70	34.40	32.70	34.10	34.10	4.60%	1,273,247
May 28, 2025	32.60	33.50	32.00	32.60	32.60	-	527,353
May 27, 2025	31.90	33.10	31.70	32.60	32.60	2.84%	733,544
May 26, 2025	31.80	32.20	31.50	31.70	31.70	1.28%	216,060
May 25, 2025	32.00	32.40	31.00	31.30	31.30	-1.26%	245,623
May 24, 2025	32.40	32.60	31.60	31.70	31.70	-1.55%	673,765
May 22, 2025	32.30	32.90	32.00	32.20	32.20	-	461,558