Twin Hospitality Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.04	0.05	0.03	0.05	0.05	19.84%	53,499
Jun 29, 2026	0.02	0.04	0.02	0.04	0.04	-21.77%	125,031
Jun 26, 2026	0.05	0.05	0.02	0.05	0.05	5.33%	412,801
Jun 25, 2026	0.04	0.05	0.04	0.05	0.05	18.36%	80,594
Jun 24, 2026	0.04	0.05	0.04	0.04	0.04	-14.44%	78,248
Jun 23, 2026	0.05	0.05	0.03	0.05	0.05	-25.00%	1,276,156
Jun 22, 2026	0.05	0.08	0.05	0.06	0.06	-	334,565
Jun 18, 2026	0.07	0.08	0.05	0.06	0.06	-20.05%	345,599
Jun 17, 2026	0.08	0.09	0.06	0.08	0.08	-6.19%	455,644
Jun 16, 2026	0.05	0.09	0.04	0.08	0.08	62.93%	594,045
Jun 15, 2026	0.04	0.06	0.04	0.05	0.05	22.75%	389,477
Jun 12, 2026	0.02	0.04	0.02	0.04	0.04	81.82%	616,997
Jun 11, 2026	0.01	0.03	0.01	0.02	0.02	81.82%	224,152
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	21.00%	141,028
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	9.89%	31,397
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	1.11%	328,448
Jun 5, 2026	0.01	0.02	0.01	0.01	0.01	-52.63%	1,220,752
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	127,875
Jun 3, 2026	0.03	0.03	0.01	0.02	0.02	1.94%	81,539
Jun 2, 2026	0.03	0.03	0.02	0.02	0.02	15.41%	65,500
Jun 1, 2026	0.02	0.03	0.01	0.02	0.02	16.24%	1,386,144
May 29, 2026	0.02	0.02	0.01	0.01	0.01	-23.45%	172,129
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-13.15%	338,949
May 27, 2026	0.03	0.03	0.02	0.02	0.02	-	683,414
May 26, 2026	0.03	0.04	0.02	0.02	0.02	-32.62%	794,852
May 22, 2026	0.04	0.04	0.03	0.03	0.03	12.59%	606,548
May 21, 2026	0.03	0.04	0.03	0.03	0.03	-3.65%	425,782
May 20, 2026	0.03	0.03	0.03	0.03	0.03	3.26%	312,950
May 19, 2026	0.03	0.04	0.02	0.03	0.03	-27.90%	535,232
May 18, 2026	0.04	0.04	0.03	0.04	0.04	-6.68%	272,053
May 15, 2026	0.05	0.05	0.04	0.04	0.04	-3.72%	72,232
May 14, 2026	0.05	0.05	0.05	0.05	0.05	-0.44%	34,234
May 13, 2026	0.05	0.06	0.05	0.05	0.05	-18.19%	32,190
May 12, 2026	0.05	0.06	0.05	0.06	0.06	-0.81%	311,057
May 11, 2026	0.05	0.06	0.04	0.06	0.06	8.90%	73,200
May 8, 2026	0.05	0.05	0.05	0.05	0.05	2.30%	146,224
May 7, 2026	0.06	0.06	0.05	0.05	0.05	-16.67%	91,397
May 6, 2026	0.05	0.06	0.05	0.06	0.06	-7.12%	23,177
May 5, 2026	0.06	0.06	0.04	0.06	0.06	-0.46%	139,111
May 4, 2026	0.06	0.06	0.05	0.06	0.06	13.07%	48,530
May 1, 2026	0.06	0.06	0.05	0.06	0.06	-4.25%	38,668
Apr 30, 2026	0.06	0.07	0.06	0.06	0.06	0.76%	34,572
Apr 29, 2026	0.05	0.07	0.05	0.06	0.06	-8.46%	5,474
Apr 28, 2026	0.07	0.07	0.06	0.07	0.07	4.22%	60,884
Apr 27, 2026	0.07	0.07	0.05	0.06	0.06	-6.63%	45,906
Apr 24, 2026	0.07	0.07	0.05	0.07	0.07	0.18%	85,542
Apr 23, 2026	0.06	0.07	0.05	0.07	0.07	-3.36%	43,291
Apr 22, 2026	0.05	0.07	0.05	0.07	0.07	30.19%	59,029
Apr 21, 2026	0.06	0.07	0.05	0.05	0.05	-11.67%	33,659
Apr 20, 2026	0.07	0.07	0.05	0.06	0.06	18.58%	62,650