Top Wealth Group Holding Limited (TWG)
NASDAQ: TWG · Real-Time Price · USD
0.280
-0.020 (-6.67%)
At close: Nov 20, 2024, 4:00 PM
0.274
-0.006 (-2.14%)
Pre-market: Nov 21, 2024, 6:22 AM EST
Top Wealth Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 3,105,342 |
| Nov 19, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 2,526,164 |
| Nov 18, 2024 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | 10.32% | 5,783,808 |
| Nov 15, 2024 | 0.30 | 0.41 | 0.27 | 0.28 | 0.28 | 8.87% | 60,067,056 |
| Nov 14, 2024 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -12.86% | 2,332,862 |
| Nov 13, 2024 | 0.32 | 0.32 | 0.17 | 0.30 | 0.30 | -11.85% | 5,865,431 |
| Nov 12, 2024 | 0.39 | 0.41 | 0.32 | 0.34 | 0.34 | -18.25% | 5,938,688 |
| Nov 11, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -2.14% | 2,714,750 |
| Nov 8, 2024 | 0.40 | 0.47 | 0.40 | 0.42 | 0.42 | 0.10% | 3,905,117 |
| Nov 7, 2024 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | -0.69% | 2,642,584 |
| Nov 6, 2024 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | -4.78% | 6,164,125 |
| Nov 5, 2024 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 2.61% | 2,776,519 |
| Nov 4, 2024 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -9.52% | 3,575,601 |
| Nov 1, 2024 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | -5.93% | 4,680,686 |
| Oct 31, 2024 | 0.48 | 0.54 | 0.48 | 0.51 | 0.51 | 5.83% | 7,029,180 |
| Oct 30, 2024 | 0.60 | 0.62 | 0.47 | 0.48 | 0.48 | -21.32% | 10,429,274 |
| Oct 29, 2024 | 0.68 | 0.69 | 0.60 | 0.61 | 0.61 | -15.85% | 12,858,178 |
| Oct 28, 2024 | 0.71 | 0.83 | 0.67 | 0.73 | 0.73 | 34.36% | 179,194,879 |
| Oct 25, 2024 | 7.60 | 7.88 | 0.52 | 0.54 | 0.54 | -96.00% | 68,887,559 |
| Oct 24, 2024 | 9.36 | 13.50 | 8.50 | 13.50 | 13.50 | 42.11% | 1,937,080 |
| Oct 23, 2024 | 9.84 | 10.70 | 8.15 | 9.50 | 9.50 | -3.36% | 1,191,870 |
| Oct 22, 2024 | 7.69 | 10.50 | 7.69 | 9.83 | 9.83 | 26.68% | 1,291,314 |
| Oct 21, 2024 | 6.65 | 8.10 | 6.65 | 7.76 | 7.76 | 9.30% | 825,384 |
| Oct 18, 2024 | 7.50 | 8.75 | 5.35 | 7.10 | 7.10 | 2.90% | 2,575,194 |
| Oct 17, 2024 | 4.97 | 7.23 | 4.97 | 6.90 | 6.90 | 35.83% | 5,539,323 |
| Oct 16, 2024 | 4.40 | 6.09 | 4.20 | 5.08 | 5.08 | 14.16% | 2,291,232 |
| Oct 15, 2024 | 4.61 | 5.10 | 3.85 | 4.45 | 4.45 | -3.26% | 3,508,951 |
| Oct 14, 2024 | 5.42 | 6.44 | 4.37 | 4.60 | 4.60 | -35.57% | 11,253,553 |
| Oct 11, 2024 | 4.01 | 8.60 | 3.90 | 7.14 | 7.14 | 233.64% | 154,245,253 |
| Oct 10, 2024 | 1.90 | 2.23 | 1.77 | 2.14 | 2.14 | 18.23% | 455,845 |
| Oct 9, 2024 | 2.10 | 2.30 | 1.78 | 1.81 | 1.81 | -15.42% | 759,844 |
| Oct 8, 2024 | 2.04 | 2.58 | 1.99 | 2.14 | 2.14 | -2.73% | 595,246 |
| Oct 7, 2024 | 1.74 | 2.20 | 1.74 | 2.20 | 2.20 | 33.33% | 1,419,583 |
| Oct 4, 2024 | 1.69 | 1.81 | 1.61 | 1.65 | 1.65 | -5.17% | 153,294 |
| Oct 3, 2024 | 1.83 | 1.83 | 1.67 | 1.74 | 1.74 | 0.58% | 107,171 |
| Oct 2, 2024 | 1.87 | 1.97 | 1.72 | 1.73 | 1.73 | -1.14% | 176,093 |
| Oct 1, 2024 | 1.88 | 2.15 | 1.68 | 1.75 | 1.75 | -3.31% | 319,133 |
| Sep 30, 2024 | 1.87 | 1.87 | 1.76 | 1.81 | 1.81 | -6.22% | 38,943 |
| Sep 27, 2024 | 2.06 | 2.06 | 1.80 | 1.93 | 1.93 | -2.03% | 80,874 |
| Sep 26, 2024 | 1.90 | 2.07 | 1.71 | 1.97 | 1.97 | 10.06% | 145,632 |
| Sep 25, 2024 | 1.70 | 1.80 | 1.55 | 1.79 | 1.79 | 6.55% | 85,834 |
| Sep 24, 2024 | 1.94 | 1.94 | 1.52 | 1.68 | 1.68 | -7.69% | 297,779 |
| Sep 23, 2024 | 1.63 | 1.99 | 1.63 | 1.82 | 1.82 | 9.64% | 428,532 |
| Sep 20, 2024 | 1.46 | 2.22 | 1.18 | 1.66 | 1.66 | 17.23% | 2,538,637 |
| Sep 19, 2024 | 1.13 | 1.51 | 1.13 | 1.42 | 1.42 | 25.31% | 310,903 |
| Sep 18, 2024 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 52,066 |
| Sep 17, 2024 | 1.17 | 1.17 | 1.04 | 1.14 | 1.14 | 0.88% | 94,810 |
| Sep 16, 2024 | 1.05 | 1.20 | 0.96 | 1.13 | 1.13 | 10.24% | 168,038 |
| Sep 13, 2024 | 0.95 | 1.05 | 0.94 | 1.03 | 1.03 | 6.77% | 36,961 |
| Sep 12, 2024 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 2.83% | 16,924 |
| Sep 11, 2024 | 1.06 | 1.06 | 0.80 | 0.93 | 0.93 | -5.70% | 59,887 |
| Sep 10, 2024 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 54,618 |
| Sep 9, 2024 | 1.00 | 1.07 | 0.94 | 1.00 | 1.00 | -3.85% | 114,259 |
| Sep 6, 2024 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | - | 122,000 |
| Sep 5, 2024 | 1.10 | 1.10 | 0.97 | 1.04 | 1.04 | -1.89% | 184,259 |
| Sep 4, 2024 | 0.83 | 1.15 | 0.79 | 1.06 | 1.06 | 33.50% | 218,219 |
| Sep 3, 2024 | 0.77 | 0.83 | 0.76 | 0.79 | 0.79 | 7.91% | 21,262 |
| Aug 30, 2024 | 0.83 | 0.86 | 0.70 | 0.74 | 0.74 | -15.43% | 52,725 |
| Aug 29, 2024 | 0.95 | 0.98 | 0.71 | 0.87 | 0.87 | -5.43% | 127,308 |
| Aug 28, 2024 | 0.80 | 0.95 | 0.76 | 0.92 | 0.92 | 22.18% | 134,449 |
| Aug 27, 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -4.68% | 4,518 |
| Aug 26, 2024 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 5.32% | 22,313 |
| Aug 23, 2024 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -2.89% | 14,907 |
| Aug 22, 2024 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -3.45% | 16,844 |
| Aug 21, 2024 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | 0.19% | 6,971 |
| Aug 20, 2024 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -0.06% | 14,101 |
| Aug 19, 2024 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.49% | 10,563 |
| Aug 16, 2024 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.14% | 9,037 |
| Aug 15, 2024 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 2.28% | 6,841 |
| Aug 14, 2024 | 0.83 | 0.84 | 0.77 | 0.79 | 0.79 | 1.44% | 24,877 |
| Aug 13, 2024 | 0.74 | 0.78 | 0.70 | 0.78 | 0.78 | 6.32% | 48,114 |
| Aug 12, 2024 | 0.75 | 0.85 | 0.73 | 0.73 | 0.73 | -6.09% | 14,180 |
| Aug 9, 2024 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -9.30% | 9,911 |
| Aug 8, 2024 | 0.71 | 0.88 | 0.71 | 0.86 | 0.86 | -2.46% | 50,763 |
| Aug 7, 2024 | 0.91 | 0.93 | 0.80 | 0.88 | 0.88 | -4.11% | 62,288 |
| Aug 6, 2024 | 0.82 | 0.95 | 0.78 | 0.92 | 0.92 | 9.01% | 103,328 |
| Aug 5, 2024 | 0.80 | 0.86 | 0.66 | 0.84 | 0.84 | 5.52% | 182,144 |
| Aug 2, 2024 | 0.94 | 0.94 | 0.76 | 0.80 | 0.80 | -23.87% | 343,419 |
| Aug 1, 2024 | 0.90 | 1.32 | 0.86 | 1.05 | 1.05 | 20.69% | 2,748,334 |
| Jul 31, 2024 | 0.88 | 0.90 | 0.82 | 0.87 | 0.87 | -2.14% | 48,034 |
| Jul 30, 2024 | 0.90 | 0.90 | 0.80 | 0.89 | 0.89 | -1.00% | 46,660 |
| Jul 29, 2024 | 0.89 | 0.90 | 0.79 | 0.90 | 0.90 | 5.65% | 55,430 |
| Jul 26, 2024 | 0.76 | 0.85 | 0.74 | 0.85 | 0.85 | 21.12% | 172,420 |
| Jul 25, 2024 | 0.72 | 0.81 | 0.70 | 0.70 | 0.70 | -5.44% | 30,143 |
| Jul 24, 2024 | 0.68 | 0.74 | 0.65 | 0.74 | 0.74 | 4.33% | 53,033 |
| Jul 23, 2024 | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -7.01% | 23,422 |
| Jul 22, 2024 | 0.73 | 0.78 | 0.70 | 0.77 | 0.77 | 2.52% | 39,368 |
| Jul 19, 2024 | 0.76 | 0.80 | 0.72 | 0.75 | 0.75 | -6.96% | 20,949 |
| Jul 18, 2024 | 0.77 | 0.80 | 0.73 | 0.80 | 0.80 | -0.21% | 49,141 |
| Jul 17, 2024 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | 3.04% | 32,085 |
| Jul 16, 2024 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | 0.44% | 26,015 |
| Jul 15, 2024 | 0.78 | 0.82 | 0.75 | 0.78 | 0.78 | -0.46% | 29,018 |
| Jul 12, 2024 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -6.45% | 9,145 |
| Jul 11, 2024 | 0.83 | 0.83 | 0.77 | 0.83 | 0.83 | 0.48% | 67,397 |
| Jul 10, 2024 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | 0.62% | 5,739 |
| Jul 9, 2024 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | 0.75% | 17,199 |
| Jul 8, 2024 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | 4.01% | 19,541 |
| Jul 5, 2024 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -2.75% | 33,929 |
| Jul 3, 2024 | 0.81 | 0.85 | 0.76 | 0.81 | 0.81 | 4.86% | 10,978 |
| Jul 2, 2024 | 0.87 | 0.89 | 0.76 | 0.77 | 0.77 | -10.75% | 83,568 |