Twin Hospitality Group Inc. - Class A Common Stock (TWNP)
0.7625
-0.0675 (-8.13%)
NASDAQ · Last Trade: Jan 11th, 11:01 AM EST
Historical Prices For Twin Hospitality Group Inc. - Class A Common Stock (TWNP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 0.85 | 0.85 | 0.73 | 0.76 | 94,545 | 0.76 |
| 1/08/2026 | 0.88 | 0.88 | 0.81 | 0.83 | 83,387 | 0.83 |
| 1/07/2026 | 0.79 | 0.85 | 0.75 | 0.83 | 107,178 | 0.83 |
| 1/06/2026 | 0.72 | 0.81 | 0.72 | 0.78 | 200,542 | 0.78 |
| 1/05/2026 | 0.78 | 0.80 | 0.70 | 0.71 | 70,735 | 0.71 |
| 1/02/2026 | 0.67 | 0.76 | 0.63 | 0.74 | 139,289 | 0.74 |
| 12/31/2025 | 0.73 | 0.73 | 0.65 | 0.67 | 229,763 | 0.67 |
| 12/30/2025 | 0.75 | 0.76 | 0.71 | 0.72 | 117,624 | 0.72 |
| 12/29/2025 | 0.80 | 0.80 | 0.69 | 0.71 | 298,856 | 0.71 |
| 12/26/2025 | 0.80 | 0.83 | 0.77 | 0.77 | 118,772 | 0.77 |
| 12/24/2025 | 0.76 | 0.82 | 0.75 | 0.80 | 129,285 | 0.80 |
| 12/23/2025 | 0.87 | 0.87 | 0.76 | 0.76 | 189,427 | 0.76 |
| 12/22/2025 | 0.82 | 0.87 | 0.80 | 0.85 | 328,020 | 0.85 |
| 12/19/2025 | 0.89 | 0.92 | 0.80 | 0.81 | 409,878 | 0.81 |
| 12/18/2025 | 0.90 | 0.98 | 0.88 | 0.91 | 209,184 | 0.91 |
| 12/17/2025 | 0.92 | 0.95 | 0.85 | 0.90 | 281,570 | 0.90 |
| 12/16/2025 | 0.90 | 0.99 | 0.87 | 0.95 | 420,933 | 0.95 |
| 12/15/2025 | 0.99 | 1.01 | 0.83 | 0.89 | 535,036 | 0.89 |
| 12/12/2025 | 1.08 | 1.08 | 0.97 | 1.00 | 477,268 | 1.00 |
| 12/11/2025 | 1.08 | 1.10 | 1.00 | 1.04 | 608,615 | 1.04 |
| 12/10/2025 | 1.06 | 1.22 | 1.01 | 1.05 | 1,388,463 | 1.05 |
| 12/09/2025 | 1.09 | 1.11 | 0.98 | 1.04 | 1,063,990 | 1.04 |
| 12/08/2025 | 1.02 | 1.30 | 0.98 | 1.11 | 3,019,402 | 1.11 |
| 12/05/2025 | 1.12 | 1.12 | 0.93 | 0.98 | 21,475,944 | 0.98 |
| 12/04/2025 | 1.28 | 1.30 | 1.09 | 1.14 | 345,526 | 1.14 |
| 12/03/2025 | 1.39 | 1.40 | 1.23 | 1.27 | 216,387 | 1.27 |
| 12/02/2025 | 1.45 | 1.47 | 1.26 | 1.34 | 148,052 | 1.34 |
| 12/01/2025 | 1.66 | 1.81 | 1.35 | 1.45 | 199,657 | 1.45 |
| 11/28/2025 | 1.82 | 1.84 | 1.60 | 1.68 | 68,282 | 1.68 |
| 11/26/2025 | 2.00 | 2.00 | 1.66 | 1.80 | 268,828 | 1.80 |
| 11/25/2025 | 2.21 | 2.22 | 1.86 | 2.00 | 272,127 | 2.00 |
| 11/24/2025 | 2.42 | 2.60 | 2.00 | 2.15 | 631,820 | 2.15 |
| 11/21/2025 | 3.53 | 3.55 | 3.37 | 3.55 | 8,313 | 3.55 |
| 11/20/2025 | 3.51 | 3.91 | 3.51 | 3.68 | 9,213 | 3.68 |
| 11/19/2025 | 3.55 | 3.65 | 3.55 | 3.57 | 3,201 | 3.57 |
| 11/18/2025 | 3.35 | 3.72 | 3.35 | 3.70 | 6,577 | 3.70 |
| 11/17/2025 | 3.46 | 3.90 | 3.46 | 3.59 | 8,826 | 3.59 |
| 11/14/2025 | 3.36 | 3.79 | 3.35 | 3.55 | 12,906 | 3.55 |
| 11/13/2025 | 3.36 | 3.41 | 3.35 | 3.35 | 2,647 | 3.35 |
| 11/12/2025 | 3.37 | 3.52 | 3.35 | 3.35 | 1,889 | 3.35 |
| 11/11/2025 | 3.60 | 3.60 | 3.30 | 3.35 | 4,896 | 3.35 |
| 11/10/2025 | 3.54 | 3.60 | 3.38 | 3.52 | 4,651 | 3.52 |
| 11/07/2025 | 3.51 | 3.60 | 3.43 | 3.47 | 5,013 | 3.47 |
| 11/06/2025 | 3.94 | 3.94 | 3.69 | 3.74 | 20,533 | 3.74 |
| 11/05/2025 | 3.69 | 3.89 | 3.69 | 3.89 | 2,481 | 3.89 |
| 11/04/2025 | 3.69 | 3.76 | 3.54 | 3.76 | 6,911 | 3.76 |
| 11/03/2025 | 3.69 | 3.90 | 3.60 | 3.78 | 8,951 | 3.78 |
| 10/31/2025 | 4.22 | 4.22 | 3.73 | 3.73 | 5,261 | 3.73 |
| 10/30/2025 | 3.82 | 3.82 | 3.71 | 3.82 | 6,642 | 3.82 |
| 10/29/2025 | 3.93 | 4.32 | 3.73 | 3.93 | 8,474 | 3.93 |
| 10/28/2025 | 4.11 | 4.20 | 4.00 | 4.06 | 8,494 | 4.06 |
| 10/27/2025 | 4.17 | 4.17 | 4.00 | 4.04 | 4,148 | 4.04 |
| 10/24/2025 | 4.14 | 4.14 | 3.94 | 3.94 | 2,006 | 3.94 |
| 10/23/2025 | 3.99 | 4.07 | 3.87 | 4.07 | 3,526 | 4.07 |
| 10/22/2025 | 4.17 | 4.25 | 3.94 | 4.07 | 7,549 | 4.07 |
| 10/21/2025 | 3.90 | 4.21 | 3.60 | 4.18 | 10,913 | 4.18 |
| 10/20/2025 | 3.60 | 3.90 | 3.54 | 3.89 | 11,273 | 3.89 |
| 10/17/2025 | 3.52 | 3.66 | 3.51 | 3.56 | 5,638 | 3.56 |
| 10/16/2025 | 3.50 | 3.94 | 3.50 | 3.70 | 8,957 | 3.70 |
| 10/15/2025 | 3.62 | 3.85 | 3.62 | 3.75 | 6,837 | 3.75 |
| 10/14/2025 | 3.39 | 3.73 | 3.39 | 3.67 | 10,316 | 3.67 |
| 10/13/2025 | 3.63 | 3.83 | 3.38 | 3.38 | 13,836 | 3.38 |