Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
7.09
-0.06 (-0.84%)
At close: Mar 11, 2025, 4:00 PM
7.44
+0.35 (4.94%)
After-hours: Mar 11, 2025, 7:46 PM EST
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 11.51 | 11.51 | 10.83 | 10.95 | 10.95 | -3.69% | 65,307 |
| Feb 4, 2025 | 14.00 | 14.10 | 10.41 | 11.37 | 11.37 | -18.84% | 269,665 |
| Feb 3, 2025 | 15.34 | 15.40 | 14.01 | 14.01 | 14.01 | -6.29% | 124,803 |
| Jan 31, 2025 | 18.19 | 18.19 | 14.80 | 14.95 | 14.95 | -12.57% | 146,630 |