Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
4.400
-0.020 (-0.45%)
Jul 11, 2025, 4:00 PM - Market closed
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.40 | 4.74 | 4.25 | 4.40 | 4.40 | -0.45% | 11,534 |
| 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 |
| May 20, 2025 | 5.25 | 5.65 | 4.63 | 4.67 | 4.67 | -14.00% | 21,781 |
| May 19, 2025 | 5.50 | 5.96 | 5.32 | 5.43 | 5.43 | -1.81% | 24,255 |
| May 16, 2025 | 5.99 | 6.60 | 5.53 | 5.53 | 5.53 | -8.29% | 22,101 |
| May 15, 2025 | 6.62 | 6.80 | 6.01 | 6.03 | 6.03 | -9.60% | 11,768 |
| May 14, 2025 | 6.92 | 7.18 | 6.67 | 6.67 | 6.67 | -5.39% | 11,144 |
| May 13, 2025 | 6.90 | 7.05 | 6.56 | 7.05 | 7.05 | 2.32% | 8,568 |
| May 12, 2025 | 6.60 | 6.89 | 6.29 | 6.89 | 6.89 | 6.82% | 12,256 |
| May 9, 2025 | 6.20 | 6.63 | 6.01 | 6.45 | 6.45 | 4.20% | 4,475 |
| May 8, 2025 | 6.21 | 6.75 | 6.03 | 6.19 | 6.19 | -1.90% | 60,590 |
| May 7, 2025 | 6.45 | 6.50 | 6.10 | 6.31 | 6.31 | -1.10% | 19,544 |
| May 6, 2025 | 6.46 | 6.60 | 6.19 | 6.38 | 6.38 | -1.09% | 11,511 |
| May 5, 2025 | 6.82 | 6.82 | 6.24 | 6.45 | 6.45 | -5.15% | 22,498 |
| May 2, 2025 | 6.64 | 6.80 | 6.23 | 6.80 | 6.80 | 4.62% | 14,152 |
| May 1, 2025 | 6.75 | 6.75 | 6.20 | 6.50 | 6.50 | 0.78% | 22,653 |
| Apr 30, 2025 | 6.68 | 6.68 | 6.34 | 6.45 | 6.45 | -1.23% | 11,250 |