Top Wealth Group Holding Limited (TWG)
NASDAQ: TWG · Real-Time Price · USD
4.920
-0.640 (-11.51%)
At close: Sep 5, 2025, 4:00 PM
5.07
+0.15 (3.05%)
After-hours: Sep 5, 2025, 7:48 PM EDT
Top Wealth Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.47 | 5.67 | 4.90 | 4.92 | 4.92 | -11.51% | 75,609 |
| Sep 4, 2025 | 5.27 | 5.56 | 5.00 | 5.56 | 5.56 | 8.59% | 97,686 |
| Sep 3, 2025 | 5.02 | 5.18 | 4.96 | 5.12 | 5.12 | 1.59% | 69,743 |
| Sep 2, 2025 | 5.10 | 5.27 | 5.01 | 5.04 | 5.04 | -4.55% | 59,735 |
| Aug 29, 2025 | 5.28 | 5.33 | 4.95 | 5.28 | 5.28 | -1.86% | 24,236 |
| Aug 28, 2025 | 5.19 | 5.40 | 5.19 | 5.38 | 5.38 | 1.70% | 7,793 |
| Aug 27, 2025 | 5.30 | 5.48 | 5.20 | 5.29 | 5.29 | 0.76% | 33,417 |
| Aug 26, 2025 | 5.25 | 5.47 | 5.10 | 5.25 | 5.25 | -0.38% | 36,659 |
| Aug 25, 2025 | 5.99 | 5.99 | 5.11 | 5.27 | 5.27 | -2.66% | 166,353 |
| Aug 22, 2025 | 5.23 | 5.50 | 5.10 | 5.41 | 5.41 | 3.52% | 70,618 |
| Aug 21, 2025 | 6.05 | 6.05 | 4.69 | 5.23 | 5.23 | -9.04% | 33,812 |
| Aug 20, 2025 | 6.42 | 6.51 | 5.60 | 5.75 | 5.75 | -4.64% | 36,300 |
| Aug 19, 2025 | 7.33 | 7.47 | 6.02 | 6.03 | 6.03 | -16.03% | 44,975 |
| Aug 18, 2025 | 7.61 | 7.61 | 7.10 | 7.18 | 7.18 | -2.96% | 10,779 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -3.01% | 2,942 |
| Aug 14, 2025 | 7.60 | 7.74 | 7.56 | 7.63 | 7.63 | -1.29% | 4,207 |
| Aug 13, 2025 | 7.60 | 7.85 | 7.57 | 7.73 | 7.73 | 1.71% | 13,618 |
| Aug 12, 2025 | 7.30 | 7.96 | 7.30 | 7.60 | 7.60 | 0.40% | 14,040 |
| Aug 11, 2025 | 7.62 | 7.65 | 7.25 | 7.57 | 7.57 | -1.24% | 5,367 |
| Aug 8, 2025 | 7.59 | 7.98 | 7.40 | 7.67 | 7.67 | 0.07% | 10,500 |
| Aug 7, 2025 | 7.71 | 7.88 | 7.30 | 7.66 | 7.66 | -1.67% | 16,569 |
| Aug 6, 2025 | 7.89 | 8.18 | 7.72 | 7.79 | 7.79 | - | 28,753 |
| Aug 5, 2025 | 7.69 | 8.21 | 7.67 | 7.79 | 7.79 | -1.77% | 42,019 |
| Aug 4, 2025 | 7.54 | 8.51 | 7.54 | 7.93 | 7.93 | -2.10% | 20,018 |
| Aug 1, 2025 | 9.29 | 9.29 | 7.60 | 8.10 | 8.10 | -16.06% | 32,377 |
| Jul 31, 2025 | 9.52 | 9.96 | 9.00 | 9.65 | 9.65 | -3.21% | 41,079 |
| Jul 30, 2025 | 7.59 | 10.20 | 7.49 | 9.97 | 9.97 | 29.31% | 275,734 |
| Jul 29, 2025 | 7.98 | 8.08 | 7.25 | 7.71 | 7.71 | -4.58% | 37,063 |
| Jul 28, 2025 | 7.90 | 8.15 | 7.27 | 8.08 | 8.08 | 3.46% | 151,516 |
| Jul 25, 2025 | 6.50 | 8.30 | 6.30 | 7.81 | 7.81 | 24.96% | 356,963 |
| Jul 24, 2025 | 6.42 | 6.71 | 6.05 | 6.25 | 6.25 | -8.36% | 133,442 |
| Jul 23, 2025 | 6.91 | 7.20 | 6.60 | 6.82 | 6.82 | -2.57% | 158,391 |
| Jul 22, 2025 | 7.35 | 7.45 | 6.10 | 7.00 | 7.00 | 10.24% | 1,439,885 |
| Jul 21, 2025 | 8.61 | 8.75 | 5.81 | 6.35 | 6.35 | -34.12% | 488,478 |
| Jul 18, 2025 | 10.51 | 10.51 | 9.54 | 9.64 | 9.64 | -12.93% | 52,658 |
| Jul 17, 2025 | 14.23 | 15.75 | 11.07 | 11.07 | 11.07 | -11.57% | 162,249 |
| Jul 16, 2025 | 11.97 | 13.09 | 11.97 | 12.52 | 12.52 | -3.07% | 18,690 |
| Jul 15, 2025 | 12.16 | 13.21 | 11.75 | 12.92 | 12.92 | 4.06% | 130,026 |
| Jul 14, 2025 | 12.81 | 12.83 | 12.28 | 12.41 | 12.41 | -3.84% | 15,044 |
| Jul 11, 2025 | 12.49 | 13.27 | 11.90 | 12.91 | 12.91 | 3.31% | 27,696 |
| Jul 10, 2025 | 12.60 | 12.69 | 12.06 | 12.49 | 12.49 | 1.02% | 8,947 |
| Jul 9, 2025 | 12.12 | 12.37 | 11.92 | 12.37 | 12.37 | 1.48% | 5,912 |
| Jul 8, 2025 | 11.82 | 12.19 | 11.73 | 12.19 | 12.19 | 2.65% | 6,141 |
| Jul 7, 2025 | 12.60 | 12.60 | 11.63 | 11.87 | 11.87 | -0.75% | 9,329 |
| Jul 3, 2025 | 12.11 | 12.13 | 11.86 | 11.96 | 11.96 | -1.26% | 8,661 |
| Jul 2, 2025 | 12.33 | 12.33 | 11.70 | 12.11 | 12.11 | 1.20% | 19,661 |
| Jul 1, 2025 | 11.59 | 11.97 | 11.30 | 11.97 | 11.97 | 3.18% | 8,365 |
| Jun 30, 2025 | 11.88 | 11.98 | 11.15 | 11.60 | 11.60 | -0.92% | 10,412 |
| Jun 27, 2025 | 12.38 | 12.38 | 11.52 | 11.71 | 11.71 | -3.13% | 7,400 |
| Jun 26, 2025 | 11.34 | 12.22 | 11.25 | 12.09 | 12.09 | 1.67% | 12,032 |