Tree Island Steel Ltd. (TWIRF)
OTCMKTS · Delayed Price · Currency is USD
1.570
+0.048 (3.15%)
At close: Aug 6, 2026
TWIRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 3.15% | 9,800 |
| Aug 5, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -0.91% | 8,300 |
| Aug 4, 2026 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -2.17% | 7,900 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | -5.65% | 8,500 |
| Jul 29, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.72% | 4,749 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.79% | 600 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.54 | 1.55 | 1.55 | -1.04% | 9,355 |
| Jul 24, 2026 | 1.58 | 1.61 | 1.52 | 1.56 | 1.56 | 3.73% | 11,099 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -2.21% | 5,990 |
| Jul 21, 2026 | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | -1.60% | 2,090 |
| Jul 20, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -1.57% | 3,200 |
| Jul 17, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 4.61% | 3,600 |
| Jul 16, 2026 | 1.64 | 1.68 | 1.52 | 1.52 | 1.52 | -6.75% | 9,675 |
| Jul 15, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 3,700 |
| Jul 14, 2026 | 1.71 | 1.72 | 1.59 | 1.59 | 1.59 | -5.24% | 3,000 |
| Jul 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.20% | 700 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.12% | 700 |
| Jul 7, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 4.28% | 1,750 |
| Jul 6, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | -4.57% | 5,150 |
| Jul 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.68% | 600 |
| Jun 16, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.98% | 34,675 |
| Jun 15, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -1.29% | 1,200 |
| Jun 12, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.97% | 1,960 |
| Jun 11, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -4.69% | 4,660 |
| Jun 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,000 |
| Jun 3, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 15,150 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | 0.35% | 8,900 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -2.11% | 2,875 |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.62% | 300 |
| May 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.26% | 2,967 |
| May 26, 2026 | 1.74 | 1.80 | 1.71 | 1.75 | 1.75 | -3.85% | 10,525 |
| May 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.66% | 100 |
| May 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.59% | 1,200 |
| May 1, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.16% | 5,050 |
| Apr 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 800 |
| Apr 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.94% | 4,250 |
| Apr 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.32% | 250 |
| Apr 22, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.32% | 5,080 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 3,800 |
| Apr 20, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.56% | 1,400 |
| Apr 17, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.04% | 4,100 |
| Apr 15, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | -2.09% | 6,180 |
| Apr 8, 2026 | 1.97 | 2.04 | 1.89 | 1.89 | 1.89 | 1.80% | 5,700 |
| Apr 6, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -1.24% | 1,400 |
| Apr 2, 2026 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | 2.06% | 2,600 |
| Apr 1, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 1,700 |
| Mar 27, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.56% | 1,500 |
| Mar 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.59% | 800 |
| Mar 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.47% | 700 |