Twin Hospitality Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.11	0.11	0.09	0.10	0.10	2.06%	156,332
Feb 25, 2026	0.08	0.11	0.08	0.10	0.10	24.24%	176,785
Feb 24, 2026	0.08	0.11	0.08	0.08	0.08	-17.90%	235,761
Feb 23, 2026	0.09	0.12	0.08	0.10	0.10	-0.40%	278,293
Feb 20, 2026	0.07	0.12	0.06	0.10	0.10	56.39%	855,615
Feb 19, 2026	0.06	0.08	0.06	0.06	0.06	17.58%	497,217
Feb 18, 2026	0.03	0.07	0.03	0.05	0.05	45.60%	879,014
Feb 17, 2026	0.04	0.04	0.03	0.04	0.04	11.28%	495,857
Feb 13, 2026	0.04	0.04	0.03	0.03	0.03	11.96%	342,953
Feb 12, 2026	0.03	0.04	0.03	0.03	0.03	11.07%	430,187
Feb 11, 2026	0.02	0.04	0.02	0.03	0.03	1.50%	302,927
Feb 10, 2026	0.03	0.03	0.02	0.03	0.03	6.80%	168,821
Feb 9, 2026	0.03	0.03	0.02	0.03	0.03	-13.79%	823,383
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-	1,208,967
Feb 5, 2026	0.03	0.03	0.02	0.03	0.03	-3.01%	1,440,650
Feb 4, 2026	0.05	0.05	0.02	0.03	0.03	-57.95%	3,376,161
Feb 3, 2026	0.10	0.10	0.07	0.07	0.07	-40.80%	11,003,939
Feb 2, 2026	0.12	0.14	0.11	0.12	0.12	-24.47%	10,269,949
Jan 30, 2026	0.65	0.87	0.14	0.16	0.16	-41.50%	250,322,392
Jan 29, 2026	0.38	0.40	0.26	0.27	0.27	-26.56%	2,902,420
Jan 28, 2026	0.37	0.53	0.35	0.37	0.37	5.74%	2,847,705
Jan 27, 2026	0.31	0.38	0.25	0.35	0.35	-34.06%	1,584,753
Jan 26, 2026	0.53	0.56	0.50	0.53	0.53	5.95%	61,565
Jan 23, 2026	0.56	0.59	0.49	0.50	0.50	-9.17%	128,714
Jan 22, 2026	0.53	0.58	0.52	0.55	0.55	4.08%	28,938
Jan 21, 2026	0.52	0.57	0.51	0.53	0.53	-0.26%	65,253
Jan 20, 2026	0.56	0.59	0.52	0.53	0.53	-5.17%	78,222
Jan 16, 2026	0.62	0.62	0.56	0.56	0.56	-7.06%	163,932
Jan 15, 2026	0.62	0.66	0.60	0.60	0.60	-0.33%	65,556
Jan 14, 2026	0.62	0.66	0.60	0.61	0.61	-3.98%	62,623
Jan 13, 2026	0.63	0.66	0.61	0.63	0.63	-2.01%	95,410
Jan 12, 2026	0.75	0.78	0.56	0.64	0.64	-15.67%	514,815
Jan 9, 2026	0.85	0.85	0.73	0.76	0.76	-8.13%	94,545
Jan 8, 2026	0.88	0.88	0.81	0.83	0.83	-0.42%	83,387
Jan 7, 2026	0.79	0.85	0.75	0.83	0.83	7.52%	107,178
Jan 6, 2026	0.72	0.81	0.72	0.78	0.78	8.85%	200,586
Jan 5, 2026	0.78	0.80	0.70	0.71	0.71	-3.51%	70,736
Jan 2, 2026	0.67	0.76	0.63	0.74	0.74	10.56%	139,289
Dec 31, 2025	0.73	0.73	0.65	0.67	0.67	-7.19%	229,763
Dec 30, 2025	0.75	0.76	0.71	0.72	0.72	1.28%	117,627
Dec 29, 2025	0.80	0.80	0.69	0.71	0.71	-7.85%	298,939
Dec 26, 2025	0.80	0.83	0.77	0.77	0.77	-3.67%	118,772
Dec 24, 2025	0.76	0.82	0.75	0.80	0.80	5.14%	129,285
Dec 23, 2025	0.87	0.87	0.76	0.76	0.76	-10.40%	189,816
Dec 22, 2025	0.82	0.87	0.80	0.85	0.85	4.96%	328,049
Dec 19, 2025	0.89	0.92	0.80	0.81	0.81	-11.26%	409,878
Dec 18, 2025	0.90	0.98	0.88	0.91	0.91	1.63%	209,184
Dec 17, 2025	0.92	0.95	0.85	0.90	0.90	-5.87%	281,595
Dec 16, 2025	0.90	0.99	0.87	0.95	0.95	7.58%	420,933
Dec 15, 2025	0.99	1.01	0.83	0.89	0.89	-11.39%	536,208