Twin Hospitality Group (TWNP)
NASDAQ: TWNP
· Real-Time Price · USD
3.46
0.10 (3.00%)
At close: Aug 14, 2025, 3:59 PM
3.40
-1.73%
Pre-market: Aug 15, 2025, 08:42 AM EDT
TWNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.40 | 3.70 | 3.25 | 3.46 | 3.46 | 2.98% | 48,110 |
| Aug 13, 2025 | 3.35 | 3.50 | 3.30 | 3.36 | 3.36 | -1.18% | 8,932 |
| Aug 12, 2025 | 3.45 | 3.60 | 3.40 | 3.40 | 3.40 | -0.87% | 7,600 |
| 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% | 5,000 |
| 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% | 5,300 |
| 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% | 12,200 |
| 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% | 108,500 |
| Jul 30, 2025 | 4.50 | 5.00 | 4.50 | 4.76 | 4.76 | 6.49% | 18,300 |
| Jul 29, 2025 | 4.38 | 4.55 | 4.30 | 4.47 | 4.47 | 1.59% | 12,800 |
| Jul 28, 2025 | 4.56 | 4.62 | 4.40 | 4.40 | 4.40 | -3.72% | 14,300 |
| 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% | 17,700 |
| 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% | 4,400 |
| Jul 18, 2025 | 4.26 | 4.49 | 4.15 | 4.47 | 4.47 | 3.95% | 6,706 |