Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
3.640
-0.110 (-2.93%)
At close: Aug 1, 2025, 4:00 PM
3.720
+0.080 (2.20%)
After-hours: Aug 1, 2025, 7:49 PM EDT
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.56 | 3.94 | 3.02 | 3.64 | 3.64 | -2.93% | 45,503 |
| Jul 31, 2025 | 4.51 | 4.61 | 3.31 | 3.75 | 3.75 | -21.22% | 108,480 |
| Jul 30, 2025 | 4.50 | 5.00 | 4.50 | 4.76 | 4.76 | 6.49% | 18,274 |
| Jul 29, 2025 | 4.38 | 4.55 | 4.30 | 4.47 | 4.47 | 1.59% | 12,771 |
| Jul 28, 2025 | 4.56 | 4.62 | 4.40 | 4.40 | 4.40 | -3.72% | 14,294 |
| Jul 25, 2025 | 4.50 | 4.86 | 4.50 | 4.57 | 4.57 | -0.87% | 8,103 |
| Jul 24, 2025 | 4.50 | 4.85 | 4.44 | 4.61 | 4.61 | -0.43% | 17,683 |
| Jul 23, 2025 | 4.91 | 5.10 | 4.60 | 4.63 | 4.63 | -8.13% | 12,207 |
| Jul 22, 2025 | 4.19 | 5.45 | 4.19 | 5.04 | 5.04 | 19.43% | 45,382 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.22 | 4.22 | 4.22 | -5.59% | 4,376 |
| Jul 18, 2025 | 4.26 | 4.49 | 4.15 | 4.47 | 4.47 | 3.95% | 6,706 |
| Jul 17, 2025 | 4.11 | 4.45 | 4.11 | 4.30 | 4.30 | 2.87% | 7,019 |
| Jul 16, 2025 | 4.19 | 4.48 | 4.13 | 4.18 | 4.18 | -0.71% | 17,764 |
| Jul 15, 2025 | 4.33 | 4.45 | 4.21 | 4.21 | 4.21 | -3.22% | 8,793 |
| Jul 14, 2025 | 4.48 | 4.70 | 4.29 | 4.35 | 4.35 | -1.14% | 9,937 |
| Jul 11, 2025 | 4.40 | 4.74 | 4.25 | 4.40 | 4.40 | -0.45% | 11,536 |
| Jul 10, 2025 | 4.32 | 4.50 | 4.30 | 4.42 | 4.42 | 2.55% | 6,600 |
| Jul 9, 2025 | 4.40 | 4.55 | 4.30 | 4.31 | 4.31 | -2.93% | 15,540 |
| Jul 8, 2025 | 4.59 | 4.93 | 4.44 | 4.44 | 4.44 | -3.69% | 22,091 |
| Jul 7, 2025 | 4.65 | 4.85 | 4.60 | 4.61 | 4.61 | - | 9,036 |
| Jul 3, 2025 | 4.55 | 5.00 | 4.50 | 4.61 | 4.61 | -0.22% | 9,884 |
| Jul 2, 2025 | 4.50 | 4.95 | 4.50 | 4.62 | 4.62 | 0.65% | 20,324 |
| Jul 1, 2025 | 4.43 | 4.73 | 4.41 | 4.59 | 4.59 | 1.55% | 10,130 |
| Jun 30, 2025 | 4.71 | 4.80 | 4.40 | 4.52 | 4.52 | 0.44% | 10,641 |
| Jun 27, 2025 | 4.50 | 4.67 | 4.45 | 4.50 | 4.50 | -1.10% | 10,157 |
| Jun 26, 2025 | 4.56 | 4.90 | 4.50 | 4.55 | 4.55 | -0.87% | 20,747 |
| Jun 25, 2025 | 4.77 | 4.96 | 4.49 | 4.59 | 4.59 | -3.97% | 10,900 |
| Jun 24, 2025 | 4.57 | 4.87 | 4.57 | 4.78 | 4.78 | 1.38% | 5,717 |
| Jun 23, 2025 | 4.80 | 4.87 | 4.56 | 4.72 | 4.72 | -10.02% | 22,748 |
| Jun 20, 2025 | 4.76 | 5.24 | 4.25 | 5.24 | 5.24 | 9.17% | 159,617 |
| Jun 18, 2025 | 4.89 | 5.16 | 4.76 | 4.80 | 4.80 | -1.84% | 80,691 |
| Jun 17, 2025 | 4.88 | 5.24 | 4.76 | 4.89 | 4.89 | -2.20% | 24,968 |
| Jun 16, 2025 | 5.13 | 5.41 | 4.99 | 5.00 | 5.00 | -0.60% | 18,840 |
| Jun 13, 2025 | 5.73 | 5.91 | 4.81 | 5.03 | 5.03 | -14.75% | 56,784 |
| Jun 12, 2025 | 6.17 | 6.49 | 5.58 | 5.90 | 5.90 | -4.22% | 56,116 |
| Jun 11, 2025 | 6.21 | 7.43 | 6.05 | 6.16 | 6.16 | -4.20% | 155,141 |
| Jun 10, 2025 | 6.45 | 6.74 | 5.89 | 6.43 | 6.43 | 1.42% | 272,610 |
| Jun 9, 2025 | 4.44 | 8.67 | 4.44 | 6.34 | 6.34 | 49.88% | 3,547,641 |
| Jun 6, 2025 | 4.05 | 4.33 | 4.04 | 4.23 | 4.23 | 5.22% | 15,362 |
| Jun 5, 2025 | 4.02 | 4.65 | 4.02 | 4.02 | 4.02 | -5.19% | 27,302 |
| Jun 4, 2025 | 4.26 | 4.50 | 4.23 | 4.24 | 4.24 | -0.47% | 8,340 |
| Jun 3, 2025 | 4.34 | 4.63 | 4.20 | 4.26 | 4.26 | -2.96% | 10,654 |
| Jun 2, 2025 | 4.41 | 4.61 | 4.34 | 4.39 | 4.39 | - | 6,248 |
| May 30, 2025 | 4.31 | 4.74 | 4.28 | 4.39 | 4.39 | 0.69% | 8,984 |
| May 29, 2025 | 4.42 | 4.91 | 4.36 | 4.36 | 4.36 | -2.02% | 8,563 |
| May 28, 2025 | 4.42 | 4.67 | 4.42 | 4.45 | 4.45 | -1.11% | 7,798 |
| May 27, 2025 | 4.84 | 4.95 | 4.50 | 4.50 | 4.50 | -6.83% | 18,063 |
| May 23, 2025 | 4.67 | 4.96 | 4.67 | 4.83 | 4.83 | 0.42% | 8,397 |
| May 22, 2025 | 4.64 | 4.99 | 4.35 | 4.81 | 4.81 | 1.26% | 35,007 |
| May 21, 2025 | 4.71 | 5.16 | 4.71 | 4.75 | 4.75 | 1.71% | 6,416 |