Twin Hospitality Group Inc. (TWNP)
NASDAQ: TWNP · Real-Time Price · USD
6.22
+0.03 (0.48%)
At close: May 9, 2025, 4:00 PM
6.66
+0.44 (7.07%)
After-hours: May 9, 2025, 7:31 PM EDT
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.20 | 6.63 | 6.01 | 6.45 | 6.45 | 4.20% | 4,469 |
| 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 |
| Apr 29, 2025 | 6.50 | 6.56 | 6.45 | 6.53 | 6.53 | -0.61% | 3,677 |
| Apr 28, 2025 | 6.59 | 6.59 | 6.40 | 6.57 | 6.57 | 2.02% | 7,176 |
| Apr 25, 2025 | 6.45 | 6.46 | 6.34 | 6.44 | 6.44 | -2.57% | 14,989 |
| Apr 24, 2025 | 6.58 | 6.61 | 6.36 | 6.61 | 6.61 | 1.54% | 10,089 |
| Apr 23, 2025 | 6.75 | 6.75 | 6.35 | 6.51 | 6.51 | 0.93% | 20,380 |
| Apr 22, 2025 | 6.45 | 6.53 | 6.39 | 6.45 | 6.45 | 0.31% | 46,564 |
| Apr 21, 2025 | 6.26 | 6.72 | 6.26 | 6.43 | 6.43 | -0.31% | 4,100 |
| 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 |