Skip to main content
Thoughtworks Holding, Inc. (TWKS)
NASDAQ: TWKS · Real-Time Price · USD
4.400
0.00 (0.00%)
At close: Sep 26, 2024, 4:00 PM
4.410
+0.010 (0.23%)
After-hours: Sep 26, 2024, 4:02 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20244.404.414.404.404.40-0.23%3,073,424
Sep 24, 20244.404.424.404.414.410.23%2,311,342
Sep 23, 20244.394.424.394.404.40-1,720,801
Sep 20, 20244.384.424.384.404.400.23%4,618,112
Sep 19, 20244.384.404.384.394.390.23%6,692,017
Sep 18, 20244.384.404.384.384.38-0.23%10,669,056
Sep 17, 20244.394.404.384.394.39-3,278,640
Sep 16, 20244.394.404.374.394.39-0.23%4,141,168
Sep 13, 20244.404.404.384.404.400.46%2,361,355
Sep 12, 20244.384.404.384.384.38-483,828
Sep 11, 20244.394.404.384.384.38-0.45%4,846,739
Sep 10, 20244.394.414.384.404.400.23%5,267,573
Sep 9, 20244.374.414.374.394.390.23%1,554,890
Sep 6, 20244.384.404.374.384.38-0.23%814,942
Sep 5, 20244.384.414.384.394.39-0.23%6,934,838
Sep 4, 20244.344.444.344.404.401.15%3,467,916
Sep 3, 20244.344.354.344.354.35-595,185
Aug 30, 20244.344.364.344.354.350.23%744,261
Aug 29, 20244.344.354.334.344.340.23%1,163,519
Aug 28, 20244.334.354.334.334.33-0.12%1,302,049
Aug 27, 20244.364.364.334.344.34-0.12%532,833
Aug 26, 20244.344.394.344.344.34-0.46%655,215
Aug 23, 20244.344.374.344.364.360.69%575,930
Aug 22, 20244.354.374.334.334.33-0.69%24,385,830
Aug 21, 20244.334.374.334.364.360.23%2,403,266
Aug 20, 20244.334.364.334.354.350.23%1,305,307
Aug 19, 20244.334.354.324.344.34-1,829,964
Aug 16, 20244.344.354.334.344.34-1,243,564
Aug 15, 20244.334.354.324.344.340.23%1,413,456
Aug 14, 20244.324.344.324.334.330.23%691,825
Aug 13, 20244.314.364.314.324.32-1,597,957
Aug 12, 20244.334.344.304.324.32-0.46%2,803,175
Aug 9, 20244.324.404.324.344.340.23%2,422,851
Aug 8, 20244.324.344.324.334.330.23%980,925
Aug 7, 20244.314.344.314.324.32-2,366,058
Aug 6, 20244.314.374.304.324.320.23%9,735,980
Aug 5, 20244.274.334.244.314.3127.14%44,606,778
Aug 2, 20243.413.573.303.393.39-4.78%1,529,457
Aug 1, 20243.483.603.363.563.562.30%1,940,862
Jul 31, 20243.533.753.463.483.48-1.69%1,066,346
Jul 30, 20243.283.573.283.543.547.93%863,413
Jul 29, 20243.263.343.163.283.28-0.61%801,563
Jul 26, 20243.253.323.223.303.302.48%339,036
Jul 25, 20243.023.243.023.223.226.27%472,024
Jul 24, 20243.113.203.033.033.03-4.11%363,258
Jul 23, 20243.153.203.123.163.160.64%358,384
Jul 22, 20243.043.152.983.143.143.29%537,670
Jul 19, 20243.113.153.033.043.04-2.25%417,458
Jul 18, 20243.033.263.033.113.110.32%532,597
Jul 17, 20242.993.162.973.103.101.64%627,078
Jul 16, 20242.823.072.733.053.059.32%656,482
Jul 15, 20242.712.832.712.792.793.33%533,741
Jul 12, 20242.602.752.602.702.701.89%309,420
Jul 11, 20242.492.682.452.652.659.96%439,965
Jul 10, 20242.392.432.352.412.411.69%343,401
Jul 9, 20242.432.462.372.372.37-3.27%486,129
Jul 8, 20242.592.592.432.452.45-4.30%504,620
Jul 5, 20242.502.592.502.562.56-0.39%399,372
Jul 3, 20242.612.672.562.572.57-234,983
Jul 2, 20242.652.712.522.572.57-3.02%616,903
Jul 1, 20242.852.942.642.652.65-6.69%1,777,458
Jun 28, 20242.802.892.782.842.840.35%4,715,412
Jun 27, 20242.732.862.712.832.834.43%392,926
Jun 26, 20242.722.772.672.712.71-1.09%543,112
Jun 25, 20242.752.802.722.742.74-0.54%246,833
Jun 24, 20242.832.882.622.762.76-6.93%957,104
Jun 21, 20242.823.002.812.962.965.34%1,348,378
Jun 20, 20242.692.842.692.812.814.07%428,583
Jun 18, 20242.742.792.692.702.70-1.46%524,995
Jun 17, 20242.762.772.702.742.74-1.79%427,855
Jun 14, 20242.752.832.702.792.79-479,474
Jun 13, 20242.802.862.752.792.79-519,794
Jun 12, 20243.003.022.792.792.79-3.46%630,720
Jun 11, 20242.812.912.762.892.891.76%522,817
Jun 10, 20242.782.882.752.842.841.07%442,966
Jun 7, 20242.812.842.762.812.81-1.40%371,407
Jun 6, 20242.752.902.752.852.852.89%358,592
Jun 5, 20242.632.812.632.772.775.73%637,843
Jun 4, 20242.772.772.622.622.62-3.68%484,054
Jun 3, 20242.792.822.702.722.72-1.45%634,645
May 31, 20242.842.872.752.762.76-2.47%1,189,544
May 30, 20242.872.912.822.832.83-0.70%455,804
May 29, 20242.952.952.812.852.85-2.06%355,552
May 28, 20242.992.992.852.912.91-0.34%685,437
May 24, 20243.003.172.912.922.92-2.34%647,579
May 23, 20242.973.022.932.992.990.67%578,207
May 22, 20243.193.202.952.972.97-7.19%961,921
May 21, 20243.213.243.153.203.20-0.62%386,084
May 20, 20243.203.243.183.223.220.31%723,622
May 17, 20243.213.293.203.213.21-434,844
May 16, 20243.213.273.203.213.21-450,588
May 15, 20243.183.263.143.213.211.58%1,204,546
May 14, 20243.013.183.003.163.166.40%1,110,629
May 13, 20242.933.032.932.972.972.06%427,675
May 10, 20242.963.082.872.912.91-2.02%695,852
May 9, 20243.063.112.932.972.97-3.26%715,636
May 8, 20243.023.262.983.073.071.66%1,122,292
May 7, 20243.203.422.963.023.0219.84%5,080,405
May 6, 20242.302.552.282.522.5212.00%1,389,632
May 3, 20242.402.402.222.252.25-5.46%606,886