Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
6.44
-0.01 (-0.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.75 | 6.75 | 6.14 | 6.45 | 6.45 | - | 26,060 |
| Apr 16, 2025 | 6.45 | 6.45 | 5.89 | 6.45 | 6.45 | 3.86% | 51,719 |
| Apr 15, 2025 | 6.44 | 6.44 | 6.08 | 6.21 | 6.21 | -2.05% | 7,859 |
| Apr 14, 2025 | 5.77 | 6.34 | 5.77 | 6.34 | 6.34 | 10.07% | 13,140 |
| Apr 11, 2025 | 5.56 | 5.92 | 5.49 | 5.76 | 5.76 | 5.30% | 14,109 |
| Apr 10, 2025 | 5.47 | 5.54 | 5.33 | 5.47 | 5.47 | 2.63% | 9,603 |
| Apr 9, 2025 | 5.20 | 5.39 | 5.12 | 5.33 | 5.33 | 0.95% | 19,796 |
| Apr 8, 2025 | 5.25 | 5.99 | 5.14 | 5.28 | 5.28 | 0.76% | 11,610 |
| Apr 7, 2025 | 6.01 | 6.11 | 5.10 | 5.24 | 5.24 | -13.39% | 50,761 |
| Apr 4, 2025 | 6.43 | 6.82 | 5.95 | 6.05 | 6.05 | -6.20% | 33,857 |
| Apr 3, 2025 | 6.76 | 7.05 | 6.26 | 6.45 | 6.45 | -7.99% | 30,597 |
| Apr 2, 2025 | 7.08 | 7.08 | 6.82 | 7.01 | 7.01 | 1.01% | 10,595 |
| Apr 1, 2025 | 6.92 | 7.13 | 6.76 | 6.94 | 6.94 | 1.76% | 5,383 |
| Mar 31, 2025 | 6.72 | 7.14 | 6.55 | 6.82 | 6.82 | 0.15% | 10,729 |
| Mar 28, 2025 | 7.02 | 7.15 | 6.75 | 6.81 | 6.81 | -3.13% | 24,769 |
| Mar 27, 2025 | 7.00 | 7.13 | 6.89 | 7.03 | 7.03 | -0.42% | 16,712 |
| Mar 26, 2025 | 7.10 | 7.21 | 6.83 | 7.06 | 7.06 | 0.43% | 28,760 |
| Mar 25, 2025 | 7.10 | 7.10 | 6.90 | 7.03 | 7.03 | -0.99% | 13,692 |
| Mar 24, 2025 | 7.10 | 7.10 | 6.91 | 7.10 | 7.10 | 1.14% | 16,644 |
| Mar 21, 2025 | 7.02 | 7.11 | 6.75 | 7.02 | 7.02 | 1.15% | 55,807 |
| Mar 20, 2025 | 7.34 | 7.34 | 6.67 | 6.94 | 6.94 | -0.86% | 16,203 |
| Mar 19, 2025 | 7.49 | 7.49 | 6.70 | 7.00 | 7.00 | -4.63% | 37,443 |
| Mar 18, 2025 | 7.40 | 7.51 | 7.25 | 7.34 | 7.34 | 2.23% | 8,466 |
| Mar 17, 2025 | 7.27 | 7.29 | 7.01 | 7.18 | 7.18 | 0.42% | 26,051 |
| Mar 14, 2025 | 7.17 | 7.44 | 7.05 | 7.15 | 7.15 | -0.97% | 17,262 |
| Mar 13, 2025 | 7.15 | 7.45 | 7.01 | 7.22 | 7.22 | 1.76% | 33,432 |
| Mar 12, 2025 | 7.38 | 7.41 | 7.05 | 7.10 | 7.10 | 0.07% | 29,662 |
| Mar 11, 2025 | 7.22 | 7.75 | 7.00 | 7.09 | 7.09 | -0.84% | 29,969 |
| Mar 10, 2025 | 7.77 | 7.95 | 7.03 | 7.15 | 7.15 | -7.38% | 31,792 |
| Mar 7, 2025 | 7.38 | 7.73 | 7.30 | 7.72 | 7.72 | 6.19% | 13,535 |
| Mar 6, 2025 | 7.75 | 8.11 | 7.26 | 7.27 | 7.27 | -6.19% | 14,159 |
| Mar 5, 2025 | 7.94 | 7.94 | 7.65 | 7.75 | 7.75 | 0.78% | 8,095 |
| Mar 4, 2025 | 7.69 | 8.03 | 7.54 | 7.69 | 7.69 | - | 50,634 |
| Mar 3, 2025 | 8.12 | 8.52 | 7.51 | 7.69 | 7.69 | -6.67% | 37,861 |
| Feb 28, 2025 | 8.40 | 8.40 | 7.60 | 8.24 | 8.24 | -1.55% | 41,795 |
| Feb 27, 2025 | 8.75 | 8.75 | 8.27 | 8.37 | 8.37 | 3.33% | 27,865 |
| Feb 26, 2025 | 8.40 | 8.72 | 8.10 | 8.10 | 8.10 | -1.34% | 27,061 |
| Feb 25, 2025 | 8.37 | 8.50 | 8.04 | 8.21 | 8.21 | -2.26% | 25,120 |
| Feb 24, 2025 | 8.51 | 8.94 | 8.25 | 8.40 | 8.40 | - | 21,673 |
| Feb 21, 2025 | 8.20 | 8.68 | 7.90 | 8.40 | 8.40 | 3.45% | 52,006 |
| Feb 20, 2025 | 9.26 | 9.27 | 8.05 | 8.12 | 8.12 | -12.69% | 62,131 |
| Feb 19, 2025 | 9.74 | 9.82 | 9.29 | 9.30 | 9.30 | -4.62% | 22,024 |
| Feb 18, 2025 | 9.96 | 10.07 | 9.53 | 9.75 | 9.75 | -2.01% | 21,089 |
| Feb 14, 2025 | 10.75 | 10.75 | 9.59 | 9.95 | 9.95 | -3.96% | 25,157 |
| Feb 13, 2025 | 10.40 | 10.64 | 10.28 | 10.36 | 10.36 | - | 22,804 |
| Feb 12, 2025 | 9.90 | 10.74 | 9.58 | 10.36 | 10.36 | 4.44% | 34,918 |
| Feb 11, 2025 | 9.50 | 10.54 | 9.31 | 9.92 | 9.92 | 3.55% | 57,628 |
| Feb 10, 2025 | 9.64 | 9.91 | 9.00 | 9.58 | 9.58 | 0.84% | 47,439 |
| Feb 7, 2025 | 9.65 | 10.00 | 9.16 | 9.50 | 9.50 | 0.21% | 71,099 |
| Feb 6, 2025 | 11.00 | 11.00 | 9.12 | 9.48 | 9.48 | -13.42% | 156,600 |