Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
3.620
-0.120 (-3.21%)
Nov 7, 2025, 11:15 AM EST - Market open
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.94 | 3.94 | 3.70 | 3.74 | 3.74 | -3.86% | 20,543 |
| Nov 5, 2025 | 3.69 | 3.89 | 3.69 | 3.89 | 3.89 | 3.46% | 2,451 |
| Nov 4, 2025 | 3.69 | 3.76 | 3.54 | 3.76 | 3.76 | -0.53% | 6,911 |
| Nov 3, 2025 | 3.69 | 3.90 | 3.60 | 3.78 | 3.78 | 1.34% | 8,952 |
| Oct 31, 2025 | 4.22 | 4.22 | 3.73 | 3.73 | 3.73 | -2.36% | 5,261 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.71 | 3.82 | 3.82 | -2.80% | 6,642 |
| Oct 29, 2025 | 3.93 | 4.32 | 3.71 | 3.93 | 3.93 | -3.20% | 8,494 |
| Oct 28, 2025 | 4.11 | 4.20 | 4.00 | 4.06 | 4.06 | 0.37% | 8,494 |
| Oct 27, 2025 | 4.17 | 4.17 | 4.00 | 4.05 | 4.05 | 2.66% | 4,148 |
| Oct 24, 2025 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | -3.19% | 2,006 |
| Oct 23, 2025 | 3.99 | 4.07 | 3.87 | 4.07 | 4.07 | - | 3,526 |
| Oct 22, 2025 | 4.17 | 4.25 | 3.94 | 4.07 | 4.07 | -2.63% | 7,549 |
| Oct 21, 2025 | 3.90 | 4.21 | 3.60 | 4.18 | 4.18 | 7.51% | 10,913 |
| Oct 20, 2025 | 3.60 | 3.90 | 3.54 | 3.89 | 3.89 | 9.06% | 11,273 |
| Oct 17, 2025 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | -3.65% | 5,638 |
| Oct 16, 2025 | 3.50 | 3.94 | 3.50 | 3.70 | 3.70 | -1.33% | 8,957 |
| Oct 15, 2025 | 3.62 | 3.85 | 3.62 | 3.75 | 3.75 | 2.18% | 6,837 |
| Oct 14, 2025 | 3.39 | 3.73 | 3.39 | 3.67 | 3.67 | 8.58% | 10,316 |
| Oct 13, 2025 | 3.63 | 3.83 | 3.38 | 3.38 | 3.38 | -7.14% | 13,836 |
| Oct 10, 2025 | 3.87 | 3.90 | 3.58 | 3.64 | 3.64 | -3.96% | 12,534 |
| Oct 9, 2025 | 4.31 | 4.31 | 3.75 | 3.79 | 3.79 | -10.82% | 34,818 |
| Oct 8, 2025 | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | 1.43% | 4,027 |
| Oct 7, 2025 | 4.22 | 4.22 | 4.09 | 4.19 | 4.19 | 1.97% | 10,693 |
| Oct 6, 2025 | 4.20 | 4.30 | 4.10 | 4.11 | 4.11 | 0.83% | 16,314 |
| Oct 3, 2025 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | -1.04% | 15,189 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.94% | 2,131 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.24% | 2,878 |
| Sep 30, 2025 | 4.13 | 4.14 | 4.02 | 4.11 | 4.11 | -0.58% | 15,827 |
| Sep 29, 2025 | 4.02 | 4.20 | 4.02 | 4.13 | 4.13 | 1.47% | 3,981 |
| Sep 26, 2025 | 4.00 | 4.20 | 4.00 | 4.07 | 4.07 | 1.14% | 12,928 |
| Sep 25, 2025 | 4.15 | 4.15 | 4.00 | 4.02 | 4.02 | -0.15% | 1,651 |
| Sep 24, 2025 | 4.17 | 4.17 | 4.01 | 4.03 | 4.03 | -2.89% | 3,541 |
| Sep 23, 2025 | 4.16 | 4.20 | 4.02 | 4.15 | 4.15 | 1.17% | 7,658 |
| Sep 22, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | -1.16% | 1,984 |
| Sep 19, 2025 | 4.16 | 4.20 | 4.02 | 4.15 | 4.15 | -1.89% | 10,935 |
| Sep 18, 2025 | 4.01 | 4.30 | 4.01 | 4.23 | 4.23 | 5.75% | 6,524 |
| Sep 17, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.68% | 30,463 |
| Sep 16, 2025 | 4.14 | 4.22 | 4.11 | 4.15 | 4.15 | 1.54% | 2,383 |
| Sep 15, 2025 | 4.04 | 4.17 | 4.01 | 4.09 | 4.09 | 0.22% | 3,678 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.08 | 4.08 | 4.08 | -3.75% | 3,649 |
| Sep 11, 2025 | 4.31 | 4.31 | 4.12 | 4.24 | 4.24 | -2.08% | 2,975 |
| Sep 10, 2025 | 4.19 | 4.33 | 4.11 | 4.33 | 4.33 | 3.84% | 9,548 |
| Sep 9, 2025 | 4.01 | 4.29 | 4.01 | 4.17 | 4.17 | -0.48% | 8,905 |
| Sep 8, 2025 | 4.05 | 4.20 | 4.00 | 4.19 | 4.19 | 4.49% | 7,504 |
| Sep 5, 2025 | 4.13 | 4.13 | 3.91 | 4.01 | 4.01 | -0.25% | 3,870 |
| Sep 4, 2025 | 3.88 | 4.18 | 3.88 | 4.02 | 4.02 | -4.01% | 19,829 |
| Sep 3, 2025 | 3.87 | 4.19 | 3.80 | 4.19 | 4.19 | 10.76% | 21,614 |
| Sep 2, 2025 | 3.56 | 3.88 | 3.52 | 3.78 | 3.78 | 5.64% | 26,199 |
| Aug 29, 2025 | 3.50 | 3.58 | 3.38 | 3.58 | 3.58 | 6.52% | 15,133 |
| Aug 28, 2025 | 3.35 | 3.47 | 3.35 | 3.36 | 3.36 | -0.30% | 4,236 |