Tree Island Steel Ltd. (TWIRF)
OTCMKTS
· Delayed Price · Currency is USD
1.840
-0.033 (-1.74%)
May 9, 2025, 3:31 PM EDT
Tree Island Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.76% | 500 |
| May 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.88% | 1,300 |
| May 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 1,300 |
| May 6, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.71% | 8,600 |
| May 5, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -2.19% | 12,200 |
| May 2, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.20% | 5,400 |
| May 1, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.80% | 6,000 |
| Apr 30, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 2.68% | 5,945 |
| Apr 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.94% | 500 |
| Apr 28, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.53% | 3,500 |
| Apr 25, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.72% | 1,340 |
| Apr 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.03% | 1,500 |
| Apr 23, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.59% | 9,300 |
| Apr 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 21, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.37% | 1,640 |
| Apr 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1 |
| Apr 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 14, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | 0.27% | 1,200 |
| Apr 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.56% | 1,000 |
| Apr 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.96% | 1,000 |
| Apr 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.78% | 1,800 |
| Apr 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | 1,000 |
| Apr 7, 2025 | 1.79 | 1.81 | 1.76 | 1.81 | 1.81 | 0.61% | 3,880 |
| Apr 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.76% | 595 |
| Apr 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.87% | 1,750 |
| Apr 2, 2025 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | - | 3,750 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 31, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 1,100 |
| Mar 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 0.82% | 500 |
| Mar 27, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.81 | 4.06% | 2,950 |
| Mar 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | - | - |
| Mar 25, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.74 | 1.63% | 1,200 |
| Mar 24, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.71 | -3.91% | 3,200 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 0.56% | 1,400 |
| Mar 20, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.77 | -6.32% | 4,200 |
| Mar 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 3.83% | 1,000 |
| Mar 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -0.27% | 1,200 |
| Mar 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | - |
| Mar 14, 2025 | 1.95 | 1.95 | 1.75 | 1.84 | 1.83 | -6.85% | 17,700 |
| Mar 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | - |
| Mar 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | - |
| Mar 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | - |
| Mar 10, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.96 | -0.91% | 4,000 |
| Mar 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Mar 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Mar 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Mar 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Mar 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 0.91% | 1,300 |
| Feb 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | - |