Twin Hospitality Group - TWNP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	0.65	0.15	0.15	0.87	0.14	246.85M
January 29, 2026	0.38	0.27	0.27	0.4	0.26	2.9M
January 28, 2026	0.37	0.37	0.37	0.53	0.35	2.85M
January 27, 2026	0.31	0.35	0.35	0.38	0.25	1.58M
January 26, 2026	0.53	0.53	0.53	0.56	0.5	61,600
January 23, 2026	0.56	0.5	0.5	0.59	0.49	128,714
January 22, 2026	0.53	0.55	0.55	0.58	0.52	28,938
January 21, 2026	0.52	0.53	0.53	0.57	0.51	65,253
January 20, 2026	0.56	0.53	0.53	0.59	0.52	78,222
January 16, 2026	0.62	0.56	0.56	0.62	0.56	163,932
January 15, 2026	0.62	0.6	0.6	0.66	0.6	65,556
January 14, 2026	0.62	0.61	0.61	0.66	0.6	62,623
January 13, 2026	0.63	0.63	0.63	0.66	0.61	94,850
January 12, 2026	0.75	0.64	0.64	0.78	0.56	514,815
January 09, 2026	0.85	0.76	0.76	0.85	0.73	94,545
January 08, 2026	0.88	0.83	0.83	0.88	0.81	81,049
January 07, 2026	0.79	0.83	0.83	0.85	0.75	107,200
January 06, 2026	0.72	0.78	0.78	0.81	0.72	200,586
January 05, 2026	0.78	0.71	0.71	0.8	0.7	70,736
January 02, 2026	0.67	0.74	0.74	0.76	0.63	139,289
December 31, 2025	0.73	0.67	0.67	0.73	0.65	229,800
December 30, 2025	0.75	0.72	0.72	0.76	0.71	117,627
December 29, 2025	0.8	0.71	0.71	0.8	0.69	298,939
December 26, 2025	0.8	0.77	0.77	0.83	0.77	118,772
December 24, 2025	0.76	0.8	0.8	0.82	0.75	129,300
December 23, 2025	0.87	0.76	0.76	0.87	0.76	185,931
December 22, 2025	0.82	0.85	0.85	0.87	0.8	328,049
December 19, 2025	0.89	0.81	0.81	0.92	0.8	409,878
December 18, 2025	0.9	0.91	0.91	0.98	0.88	209,200
December 17, 2025	0.92	0.9	0.9	0.95	0.85	281,600
December 16, 2025	0.9	0.95	0.95	0.99	0.87	420,933
December 15, 2025	0.99	0.89	0.89	1.01	0.83	536,208
December 12, 2025	1.08	1	1	1.08	0.97	477,268
December 11, 2025	1.08	1.04	1.04	1.1	1	608,636
December 10, 2025	1.06	1.05	1.05	1.22	1.01	1.39M
December 09, 2025	1.09	1.04	1.04	1.11	0.98	1.07M
December 08, 2025	1.02	1.11	1.11	1.3	0.98	3.03M
December 05, 2025	1.12	0.98	0.98	2.21	0.93	21.48M
December 04, 2025	1.28	1.14	1.14	1.3	1.11	343,361
December 03, 2025	1.39	1.27	1.27	1.4	1.23	216,400
December 02, 2025	1.45	1.34	1.34	1.47	1.26	149,100
December 01, 2025	1.66	1.45	1.45	1.81	1.35	199,657
November 28, 2025	1.82	1.68	1.68	1.84	1.6	68,282
November 26, 2025	2	1.8	1.8	2	1.66	268,828
November 25, 2025	2.21	2	2	2.22	1.86	272,129
November 24, 2025	2.42	2.15	2.15	2.6	2	632,141
November 21, 2025	3.53	3.55	3.55	3.55	3.37	8,313
November 20, 2025	3.51	3.68	3.68	3.91	3.51	9,213
November 19, 2025	3.55	3.57	3.57	3.65	3.55	3,201
November 18, 2025	3.35	3.7	3.7	3.72	3.35	6,600
November 17, 2025	3.46	3.59	3.59	3.9	3.46	8,826
November 14, 2025	3.36	3.55	3.55	3.79	3.35	12,906
November 13, 2025	3.36	3.35	3.35	3.41	3.35	2,119
November 12, 2025	3.37	3.35	3.35	3.53	3.35	1,900
November 11, 2025	3.6	3.35	3.35	3.6	3.3	4,900
November 10, 2025	3.54	3.52	3.52	3.6	3.38	4,700
November 07, 2025	3.51	3.47	3.47	3.6	3.43	5,013
November 06, 2025	3.94	3.74	3.74	3.94	3.7	20,543
November 05, 2025	3.69	3.89	3.89	3.89	3.69	2,781
November 04, 2025	3.69	3.76	3.76	3.76	3.54	6,911

Twin Hospitality Group (TWNP) NASDAQ