Thoughtworks Holding, Inc. (TWKS)
NASDAQ: TWKS · Real-Time Price · USD
4.460
+0.020 (0.45%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.45 | 4.48 | 4.45 | 4.46 | 4.46 | 0.45% | 2,370,601 |
| Oct 31, 2024 | 4.44 | 4.48 | 4.44 | 4.44 | 4.44 | - | 1,776,911 |
| Oct 30, 2024 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.67% | 1,493,536 |
| Oct 29, 2024 | 4.46 | 4.48 | 4.45 | 4.47 | 4.47 | 0.45% | 2,961,758 |
| Oct 28, 2024 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | - | 2,801,783 |
| Oct 25, 2024 | 4.44 | 4.46 | 4.43 | 4.45 | 4.45 | 0.23% | 3,745,053 |
| Oct 24, 2024 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.45% | 3,047,250 |
| Oct 23, 2024 | 4.43 | 4.47 | 4.43 | 4.46 | 4.46 | 0.45% | 9,051,397 |
| Oct 22, 2024 | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.22% | 8,210,961 |
| Oct 21, 2024 | 4.42 | 4.50 | 4.41 | 4.45 | 4.45 | 0.68% | 14,651,713 |
| Oct 18, 2024 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | - | 1,052,332 |
| Oct 17, 2024 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -0.23% | 3,076,462 |
| Oct 16, 2024 | 4.42 | 4.43 | 4.41 | 4.43 | 4.43 | - | 3,302,797 |
| Oct 15, 2024 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 1,820,203 |
| Oct 14, 2024 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | -0.23% | 4,177,134 |
| Oct 11, 2024 | 4.41 | 4.45 | 4.41 | 4.43 | 4.43 | 0.45% | 10,156,249 |
| Oct 10, 2024 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | - | 1,005,666 |
| Oct 9, 2024 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 3,278,209 |
| Oct 8, 2024 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | -0.23% | 1,275,865 |
| Oct 7, 2024 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.23% | 1,213,400 |
| Oct 4, 2024 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 1,238,396 |
| Oct 3, 2024 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | - | 2,369,210 |
| Oct 2, 2024 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | - | 1,295,810 |
| Oct 1, 2024 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.23% | 823,648 |
| Sep 30, 2024 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | - | 1,091,701 |
| Sep 27, 2024 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 1,374,832 |
| Sep 26, 2024 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | - | 2,874,540 |
| Sep 25, 2024 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 3,073,424 |
| Sep 24, 2024 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | 0.23% | 2,311,342 |
| Sep 23, 2024 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | - | 1,720,801 |
| Sep 20, 2024 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 4,618,112 |
| Sep 19, 2024 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | 0.23% | 6,692,017 |
| Sep 18, 2024 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -0.23% | 10,669,056 |
| Sep 17, 2024 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | - | 3,278,640 |
| Sep 16, 2024 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | -0.23% | 4,141,168 |
| Sep 13, 2024 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 2,361,355 |
| Sep 12, 2024 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | - | 483,828 |
| Sep 11, 2024 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 4,846,739 |
| Sep 10, 2024 | 4.39 | 4.41 | 4.38 | 4.40 | 4.40 | 0.23% | 5,267,573 |
| Sep 9, 2024 | 4.37 | 4.41 | 4.37 | 4.39 | 4.39 | 0.23% | 1,554,890 |
| Sep 6, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.38 | -0.23% | 814,942 |
| Sep 5, 2024 | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | -0.23% | 6,934,838 |
| Sep 4, 2024 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | 1.15% | 3,467,916 |
| Sep 3, 2024 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | - | 595,185 |
| Aug 30, 2024 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 744,261 |
| Aug 29, 2024 | 4.34 | 4.35 | 4.33 | 4.34 | 4.34 | 0.23% | 1,163,519 |
| Aug 28, 2024 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | -0.12% | 1,302,049 |
| Aug 27, 2024 | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | -0.12% | 532,833 |
| Aug 26, 2024 | 4.34 | 4.39 | 4.34 | 4.34 | 4.34 | -0.46% | 655,215 |
| Aug 23, 2024 | 4.34 | 4.37 | 4.34 | 4.36 | 4.36 | 0.69% | 575,930 |
| Aug 22, 2024 | 4.35 | 4.37 | 4.33 | 4.33 | 4.33 | -0.69% | 24,385,830 |
| Aug 21, 2024 | 4.33 | 4.37 | 4.33 | 4.36 | 4.36 | 0.23% | 2,403,266 |
| Aug 20, 2024 | 4.33 | 4.36 | 4.33 | 4.35 | 4.35 | 0.23% | 1,305,307 |
| Aug 19, 2024 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | - | 1,829,964 |
| Aug 16, 2024 | 4.34 | 4.35 | 4.33 | 4.34 | 4.34 | - | 1,243,564 |
| Aug 15, 2024 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 0.23% | 1,413,456 |
| Aug 14, 2024 | 4.32 | 4.34 | 4.32 | 4.33 | 4.33 | 0.23% | 691,825 |
| Aug 13, 2024 | 4.31 | 4.36 | 4.31 | 4.32 | 4.32 | - | 1,597,957 |
| Aug 12, 2024 | 4.33 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 2,803,175 |
| Aug 9, 2024 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.23% | 2,422,851 |
| Aug 8, 2024 | 4.32 | 4.34 | 4.32 | 4.33 | 4.33 | 0.23% | 980,925 |
| Aug 7, 2024 | 4.31 | 4.34 | 4.31 | 4.32 | 4.32 | - | 2,366,058 |
| Aug 6, 2024 | 4.31 | 4.37 | 4.30 | 4.32 | 4.32 | 0.23% | 9,735,980 |
| Aug 5, 2024 | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | 27.14% | 44,606,778 |
| Aug 2, 2024 | 3.41 | 3.57 | 3.30 | 3.39 | 3.39 | -4.78% | 1,529,457 |
| Aug 1, 2024 | 3.48 | 3.60 | 3.36 | 3.56 | 3.56 | 2.30% | 1,940,862 |
| Jul 31, 2024 | 3.53 | 3.75 | 3.46 | 3.48 | 3.48 | -1.69% | 1,066,346 |
| Jul 30, 2024 | 3.28 | 3.57 | 3.28 | 3.54 | 3.54 | 7.93% | 863,413 |
| Jul 29, 2024 | 3.26 | 3.34 | 3.16 | 3.28 | 3.28 | -0.61% | 801,563 |
| Jul 26, 2024 | 3.25 | 3.32 | 3.22 | 3.30 | 3.30 | 2.48% | 339,036 |
| Jul 25, 2024 | 3.02 | 3.24 | 3.02 | 3.22 | 3.22 | 6.27% | 472,024 |
| Jul 24, 2024 | 3.11 | 3.20 | 3.03 | 3.03 | 3.03 | -4.11% | 363,258 |
| Jul 23, 2024 | 3.15 | 3.20 | 3.12 | 3.16 | 3.16 | 0.64% | 358,384 |
| Jul 22, 2024 | 3.04 | 3.15 | 2.98 | 3.14 | 3.14 | 3.29% | 537,670 |
| Jul 19, 2024 | 3.11 | 3.15 | 3.03 | 3.04 | 3.04 | -2.25% | 417,458 |
| Jul 18, 2024 | 3.03 | 3.26 | 3.03 | 3.11 | 3.11 | 0.32% | 532,597 |
| Jul 17, 2024 | 2.99 | 3.16 | 2.97 | 3.10 | 3.10 | 1.64% | 627,078 |
| Jul 16, 2024 | 2.82 | 3.07 | 2.73 | 3.05 | 3.05 | 9.32% | 656,482 |
| Jul 15, 2024 | 2.71 | 2.83 | 2.71 | 2.79 | 2.79 | 3.33% | 533,741 |
| Jul 12, 2024 | 2.60 | 2.75 | 2.60 | 2.70 | 2.70 | 1.89% | 309,420 |
| Jul 11, 2024 | 2.49 | 2.68 | 2.45 | 2.65 | 2.65 | 9.96% | 439,965 |
| Jul 10, 2024 | 2.39 | 2.43 | 2.35 | 2.41 | 2.41 | 1.69% | 343,401 |
| Jul 9, 2024 | 2.43 | 2.46 | 2.37 | 2.37 | 2.37 | -3.27% | 486,129 |
| Jul 8, 2024 | 2.59 | 2.59 | 2.43 | 2.45 | 2.45 | -4.30% | 504,620 |
| Jul 5, 2024 | 2.50 | 2.59 | 2.50 | 2.56 | 2.56 | -0.39% | 399,372 |
| Jul 3, 2024 | 2.61 | 2.67 | 2.56 | 2.57 | 2.57 | - | 234,983 |
| Jul 2, 2024 | 2.65 | 2.71 | 2.52 | 2.57 | 2.57 | -3.02% | 616,903 |
| Jul 1, 2024 | 2.85 | 2.94 | 2.64 | 2.65 | 2.65 | -6.69% | 1,777,458 |
| Jun 28, 2024 | 2.80 | 2.89 | 2.78 | 2.84 | 2.84 | 0.35% | 4,715,412 |
| Jun 27, 2024 | 2.73 | 2.86 | 2.71 | 2.83 | 2.83 | 4.43% | 392,926 |
| Jun 26, 2024 | 2.72 | 2.77 | 2.67 | 2.71 | 2.71 | -1.09% | 543,112 |
| Jun 25, 2024 | 2.75 | 2.80 | 2.72 | 2.74 | 2.74 | -0.54% | 246,833 |
| Jun 24, 2024 | 2.83 | 2.88 | 2.62 | 2.76 | 2.76 | -6.93% | 957,104 |
| Jun 21, 2024 | 2.82 | 3.00 | 2.81 | 2.96 | 2.96 | 5.34% | 1,348,378 |
| Jun 20, 2024 | 2.69 | 2.84 | 2.69 | 2.81 | 2.81 | 4.07% | 428,583 |
| Jun 18, 2024 | 2.74 | 2.79 | 2.69 | 2.70 | 2.70 | -1.46% | 524,995 |
| Jun 17, 2024 | 2.76 | 2.77 | 2.70 | 2.74 | 2.74 | -1.79% | 427,855 |
| Jun 14, 2024 | 2.75 | 2.83 | 2.70 | 2.79 | 2.79 | - | 479,474 |
| Jun 13, 2024 | 2.80 | 2.86 | 2.75 | 2.79 | 2.79 | - | 519,794 |
| Jun 12, 2024 | 3.00 | 3.02 | 2.79 | 2.79 | 2.79 | -3.46% | 630,720 |