Twin Hospitality Group (TWNP)
7.00
-0.02 (-0.28%)
At close: Mar 24, 2025, 3:39 PM
TWNP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 7.02 | 7.11 | 6.75 | 7.02 | 0.08 | 1.15% | 44,021 |
| Mar 20, 2025 | 7.34 | 7.34 | 6.67 | 6.94 | -0.06 | -0.86% | 16,203 |
| Mar 19, 2025 | 7.49 | 7.49 | 6.70 | 7.00 | -0.34 | -4.63% | 37,443 |
| Mar 18, 2025 | 7.40 | 7.51 | 7.25 | 7.34 | 0.16 | 2.23% | 8,500 |
| Mar 17, 2025 | 7.27 | 7.29 | 7.01 | 7.18 | 0.03 | 0.42% | 26,100 |
| Mar 14, 2025 | 7.17 | 7.44 | 7.05 | 7.15 | -0.07 | -0.97% | 17,300 |
| Mar 13, 2025 | 7.15 | 7.45 | 7.01 | 7.22 | 0.12 | 1.69% | 33,432 |
| Mar 12, 2025 | 7.38 | 7.41 | 7.05 | 7.10 | 0.01 | 0.14% | 29,700 |
| Mar 11, 2025 | 7.22 | 7.75 | 7.00 | 7.09 | -0.06 | -0.84% | 29,969 |
| Mar 10, 2025 | 7.77 | 7.95 | 7.03 | 7.15 | -0.57 | -7.38% | 32,364 |
| Mar 7, 2025 | 7.38 | 7.73 | 7.30 | 7.72 | 0.45 | 6.19% | 13,535 |
| Mar 6, 2025 | 7.75 | 8.11 | 7.26 | 7.27 | -0.48 | -6.19% | 14,200 |
| Mar 5, 2025 | 7.94 | 7.94 | 7.65 | 7.75 | 0.06 | 0.78% | 8,100 |
| Mar 4, 2025 | 7.69 | 8.03 | 7.54 | 7.69 | 0.00 | 0.00% | 50,634 |
| Mar 3, 2025 | 8.12 | 8.51 | 7.51 | 7.69 | -0.55 | -6.67% | 37,900 |
| Feb 28, 2025 | 8.40 | 8.40 | 7.60 | 8.24 | -0.13 | -1.55% | 41,800 |
| Feb 27, 2025 | 8.75 | 8.75 | 8.27 | 8.37 | 0.27 | 3.33% | 27,900 |
| Feb 26, 2025 | 8.40 | 8.72 | 8.10 | 8.10 | -0.11 | -1.34% | 27,061 |
| Feb 25, 2025 | 8.37 | 8.50 | 8.04 | 8.21 | -0.19 | -2.26% | 25,120 |
| Feb 24, 2025 | 8.51 | 8.94 | 8.25 | 8.40 | 0.00 | 0.00% | 21,700 |
| Feb 21, 2025 | 8.20 | 8.68 | 7.90 | 8.40 | 0.28 | 3.45% | 52,006 |
| Feb 20, 2025 | 9.26 | 9.27 | 8.05 | 8.12 | -1.18 | -12.69% | 62,131 |
| Feb 19, 2025 | 9.74 | 9.82 | 9.29 | 9.30 | -0.45 | -4.62% | 22,024 |
| Feb 18, 2025 | 9.96 | 10.07 | 9.53 | 9.75 | -0.20 | -2.01% | 21,100 |
| Feb 14, 2025 | 10.75 | 10.75 | 9.59 | 9.95 | -0.41 | -3.96% | 25,200 |
| Feb 13, 2025 | 10.40 | 10.64 | 10.28 | 10.36 | 0.00 | 0.00% | 22,804 |
| Feb 12, 2025 | 9.90 | 10.74 | 9.58 | 10.36 | 0.44 | 4.44% | 34,918 |
| Feb 11, 2025 | 9.50 | 10.54 | 9.31 | 9.92 | 0.34 | 3.55% | 57,628 |
| Feb 10, 2025 | 9.64 | 9.91 | 9.00 | 9.58 | 0.08 | 0.84% | 47,439 |
| Feb 7, 2025 | 9.65 | 10.00 | 9.16 | 9.50 | 0.02 | 0.21% | 71,099 |
| Feb 6, 2025 | 11.00 | 11.00 | 9.12 | 9.48 | -1.47 | -13.42% | 156,600 |
| Feb 5, 2025 | 11.51 | 11.51 | 10.83 | 10.95 | -0.42 | -3.69% | 65,307 |
| Feb 4, 2025 | 14.00 | 14.10 | 10.41 | 11.37 | -2.64 | -18.84% | 269,665 |
| Feb 3, 2025 | 15.34 | 15.40 | 14.01 | 14.01 | -0.94 | -6.29% | 124,803 |
| Jan 31, 2025 | 18.19 | 18.19 | 14.80 | 14.95 | -2.15 | -12.57% | 146,630 |
| Jan 30, 2025 | 17.45 | 19.04 | 16.00 | 17.10 | 0.00 | 0.00% | 132,600 |
| Jan 29, 2025 | 18.00 | 20.35 | 14.25 | 17.10 | -0.90 | -5.00% | 19,406 |
| Jan 28, 2025 | 1.60 | 22.20 | 1.50 | 18.00 | n/a | n/a | 31,935 |