Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
4.041
-0.089 (-2.15%)
Sep 30, 2025, 9:35 AM EDT - Market open
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 3.38 | 3.50 | 3.36 | 3.37 | 3.37 | -2.03% | 11,324 |
| Aug 26, 2025 | 3.47 | 3.56 | 3.32 | 3.44 | 3.44 | -3.91% | 16,942 |
| Aug 25, 2025 | 3.51 | 3.67 | 3.45 | 3.58 | 3.58 | -0.83% | 17,135 |
| Aug 22, 2025 | 3.70 | 3.70 | 3.50 | 3.61 | 3.61 | 0.28% | 20,893 |
| Aug 21, 2025 | 3.55 | 3.69 | 3.46 | 3.60 | 3.60 | 1.84% | 4,687 |
| Aug 20, 2025 | 3.65 | 3.71 | 3.48 | 3.54 | 3.54 | -3.20% | 5,107 |
| Aug 19, 2025 | 3.65 | 3.72 | 3.39 | 3.65 | 3.65 | -0.22% | 16,582 |
| Aug 18, 2025 | 3.35 | 3.89 | 3.35 | 3.66 | 3.66 | 8.28% | 21,058 |
| Aug 15, 2025 | 3.36 | 3.46 | 3.26 | 3.38 | 3.38 | -2.31% | 12,105 |
| Aug 14, 2025 | 3.40 | 3.70 | 3.25 | 3.46 | 3.46 | 3.01% | 48,111 |
| Aug 13, 2025 | 3.35 | 3.50 | 3.30 | 3.36 | 3.36 | -1.21% | 8,932 |
| Aug 12, 2025 | 3.45 | 3.60 | 3.40 | 3.40 | 3.40 | -0.87% | 7,571 |
| Aug 11, 2025 | 3.55 | 3.68 | 3.43 | 3.43 | 3.43 | -3.11% | 8,837 |
| Aug 8, 2025 | 3.61 | 3.72 | 3.54 | 3.54 | 3.54 | -2.75% | 4,977 |
| Aug 7, 2025 | 3.78 | 3.89 | 3.54 | 3.64 | 3.64 | -2.67% | 7,223 |
| Aug 6, 2025 | 3.61 | 3.93 | 3.61 | 3.74 | 3.74 | 3.31% | 5,255 |
| Aug 5, 2025 | 3.62 | 3.85 | 3.36 | 3.62 | 3.62 | -1.09% | 41,516 |
| Aug 4, 2025 | 3.69 | 3.98 | 3.63 | 3.66 | 3.66 | 0.55% | 12,174 |
| Aug 1, 2025 | 3.56 | 3.94 | 3.02 | 3.64 | 3.64 | -2.93% | 45,562 |
| 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 |