Twin Hospitality Group (TWNP)
6.08
-0.26 (-4.10%)
At close: Apr 15, 2025, 3:59 PM
6.21
2.14%
After-hours: Apr 15, 2025, 04:05 PM EDT
Twin Hospitality Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.77 | 5.77 | 6.34 | 6.34 | 5.77 | 5.77 | 6.34 | 6.34 | 10.07% | 13,040 |
| Apr 11, 2025 | 5.56 | 5.56 | 5.92 | 5.92 | 5.49 | 5.49 | 5.76 | 5.76 | 5.30% | 14,109 |
| Apr 10, 2025 | 5.47 | 5.47 | 5.54 | 5.54 | 5.33 | 5.33 | 5.47 | 5.47 | 2.63% | 9,603 |
| Apr 9, 2025 | 5.20 | 5.20 | 5.39 | 5.39 | 5.12 | 5.12 | 5.33 | 5.33 | 0.95% | 19,800 |
| Apr 8, 2025 | 5.25 | 5.25 | 5.99 | 5.99 | 5.14 | 5.14 | 5.28 | 5.28 | 0.76% | 11,610 |
| Apr 7, 2025 | 6.01 | 6.01 | 6.11 | 6.11 | 5.10 | 5.10 | 5.24 | 5.24 | -13.39% | 50,761 |
| Apr 4, 2025 | 6.43 | 6.43 | 6.82 | 6.82 | 5.95 | 5.95 | 6.05 | 6.05 | -6.20% | 33,900 |
| Apr 3, 2025 | 6.76 | 6.76 | 7.05 | 7.05 | 6.26 | 6.26 | 6.45 | 6.45 | -7.99% | 30,600 |
| Apr 2, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.82 | 6.82 | 7.01 | 7.01 | 1.01% | 10,600 |
| Apr 1, 2025 | 6.92 | 6.92 | 7.13 | 7.13 | 6.76 | 6.76 | 6.94 | 6.94 | 1.76% | 5,400 |
| Mar 31, 2025 | 6.72 | 6.72 | 7.14 | 7.14 | 6.55 | 6.55 | 6.82 | 6.82 | 0.15% | 10,729 |
| Mar 28, 2025 | 7.02 | 7.02 | 7.15 | 7.15 | 6.75 | 6.75 | 6.81 | 6.81 | -3.13% | 24,800 |
| Mar 27, 2025 | 7.00 | 7.00 | 7.13 | 7.13 | 6.89 | 6.89 | 7.03 | 7.03 | -0.42% | 16,712 |
| Mar 26, 2025 | 7.10 | 7.10 | 7.21 | 7.21 | 6.83 | 6.83 | 7.06 | 7.06 | 0.43% | 28,800 |
| Mar 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 6.90 | 7.03 | 7.03 | -0.99% | 13,700 |
| Mar 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | 6.91 | 7.10 | 7.10 | 1.14% | 16,644 |
| Mar 21, 2025 | 7.02 | 7.02 | 7.11 | 7.11 | 6.75 | 6.75 | 7.02 | 7.02 | 1.15% | 55,807 |
| Mar 20, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 6.67 | 6.67 | 6.94 | 6.94 | -0.86% | 16,203 |
| Mar 19, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 6.70 | 6.70 | 7.00 | 7.00 | -4.63% | 37,443 |
| Mar 18, 2025 | 7.40 | 7.40 | 7.51 | 7.51 | 7.25 | 7.25 | 7.34 | 7.34 | 2.23% | 8,500 |
| Mar 17, 2025 | 7.27 | 7.27 | 7.29 | 7.29 | 7.01 | 7.01 | 7.18 | 7.18 | 0.42% | 26,100 |
| Mar 14, 2025 | 7.17 | 7.17 | 7.44 | 7.44 | 7.05 | 7.05 | 7.15 | 7.15 | -0.97% | 17,300 |
| Mar 13, 2025 | 7.15 | 7.15 | 7.45 | 7.45 | 7.01 | 7.01 | 7.22 | 7.22 | 1.69% | 33,432 |
| Mar 12, 2025 | 7.38 | 7.38 | 7.41 | 7.41 | 7.05 | 7.05 | 7.10 | 7.10 | 0.14% | 29,700 |
| Mar 11, 2025 | 7.22 | 7.22 | 7.75 | 7.75 | 7.00 | 7.00 | 7.09 | 7.09 | -0.84% | 29,969 |
| Mar 10, 2025 | 7.77 | 7.77 | 7.95 | 7.95 | 7.03 | 7.03 | 7.15 | 7.15 | -7.38% | 32,364 |
| Mar 7, 2025 | 7.38 | 7.38 | 7.73 | 7.73 | 7.30 | 7.30 | 7.72 | 7.72 | 6.19% | 13,535 |
| Mar 6, 2025 | 7.75 | 7.75 | 8.11 | 8.11 | 7.26 | 7.26 | 7.27 | 7.27 | -6.19% | 14,200 |
| Mar 5, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.65 | 7.65 | 7.75 | 7.75 | 0.78% | 8,100 |
| Mar 4, 2025 | 7.69 | 7.69 | 8.03 | 8.03 | 7.54 | 7.54 | 7.69 | 7.69 | 0.00% | 50,634 |
| Mar 3, 2025 | 8.12 | 8.12 | 8.51 | 8.51 | 7.51 | 7.51 | 7.69 | 7.69 | -6.67% | 37,900 |
| Feb 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 7.60 | 7.60 | 8.24 | 8.24 | -1.55% | 41,800 |
| Feb 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.27 | 8.27 | 8.37 | 8.37 | 3.33% | 27,900 |
| Feb 26, 2025 | 8.40 | 8.40 | 8.72 | 8.72 | 8.10 | 8.10 | 8.10 | 8.10 | -1.34% | 27,061 |
| Feb 25, 2025 | 8.37 | 8.37 | 8.50 | 8.50 | 8.04 | 8.04 | 8.21 | 8.21 | -2.26% | 25,120 |
| Feb 24, 2025 | 8.51 | 8.51 | 8.94 | 8.94 | 8.25 | 8.25 | 8.40 | 8.40 | 0.00% | 21,700 |
| Feb 21, 2025 | 8.20 | 8.20 | 8.68 | 8.68 | 7.90 | 7.90 | 8.40 | 8.40 | 3.45% | 52,006 |
| Feb 20, 2025 | 9.26 | 9.26 | 9.27 | 9.27 | 8.05 | 8.05 | 8.12 | 8.12 | -12.69% | 62,131 |
| Feb 19, 2025 | 9.74 | 9.74 | 9.82 | 9.82 | 9.29 | 9.29 | 9.30 | 9.30 | -4.62% | 22,024 |
| Feb 18, 2025 | 9.96 | 9.96 | 10.07 | 10.07 | 9.53 | 9.53 | 9.75 | 9.75 | -2.01% | 21,100 |
| Feb 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.59 | 9.59 | 9.95 | 9.95 | -3.96% | 25,200 |
| Feb 13, 2025 | 10.40 | 10.40 | 10.64 | 10.64 | 10.28 | 10.28 | 10.36 | 10.36 | 0.00% | 22,804 |
| Feb 12, 2025 | 9.90 | 9.90 | 10.74 | 10.74 | 9.58 | 9.58 | 10.36 | 10.36 | 4.44% | 34,918 |
| Feb 11, 2025 | 9.50 | 9.50 | 10.54 | 10.54 | 9.31 | 9.31 | 9.92 | 9.92 | 3.55% | 57,628 |
| Feb 10, 2025 | 9.64 | 9.64 | 9.91 | 9.91 | 9.00 | 9.00 | 9.58 | 9.58 | 0.84% | 47,439 |
| Feb 7, 2025 | 9.65 | 9.65 | 10.00 | 10.00 | 9.16 | 9.16 | 9.50 | 9.50 | 0.21% | 71,099 |
| Feb 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 9.12 | 9.12 | 9.48 | 9.48 | -13.42% | 156,600 |
| Feb 5, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 10.83 | 10.83 | 10.95 | 10.95 | -3.69% | 65,307 |
| Feb 4, 2025 | 14.00 | 14.00 | 14.10 | 14.10 | 10.41 | 10.41 | 11.37 | 11.37 | -18.84% | 269,665 |
| Feb 3, 2025 | 15.34 | 15.34 | 15.40 | 15.40 | 14.01 | 14.01 | 14.01 | 14.01 | -6.29% | 124,803 |