TWI(TWI)
TWI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.92 | $7.00 | $6.85 | $6.98 | 368,044 |
| 10/12/2026 | $6.88 | $6.95 | $6.74 | $6.85 | 484,821 |
| 10/9/2026 | $6.86 | $7.10 | $6.79 | $6.95 | 619,400 |
| 10/8/2026 | $6.77 | $6.86 | $6.63 | $6.82 | 817,422 |
| 10/7/2026 | $6.93 | $6.97 | $6.63 | $6.85 | 489,904 |
| 10/6/2026 | $7.04 | $7.16 | $7.00 | $7.03 | 527,511 |
| 10/5/2026 | $6.99 | $7.15 | $6.85 | $6.98 | 347,318 |
| 10/2/2026 | $6.94 | $7.02 | $6.85 | $6.99 | 542,308 |
| 10/1/2026 | $6.68 | $6.88 | $6.59 | $6.80 | 577,842 |
| 9/30/2026 | $6.90 | $6.99 | $6.70 | $6.78 | 808,400 |
| 9/29/2026 | $7.03 | $7.21 | $6.92 | $6.93 | 758,000 |
| 9/28/2026 | $6.92 | $7.02 | $6.81 | $7.00 | 867,450 |
| 9/25/2026 | $7.17 | $7.17 | $7.02 | $7.07 | 432,545 |
| 9/24/2026 | $7.18 | $7.18 | $6.97 | $7.07 | 646,433 |
| 9/23/2026 | $7.46 | $7.48 | $7.24 | $7.24 | 409,853 |
| 9/22/2026 | $7.47 | $7.52 | $7.31 | $7.49 | 481,592 |
| 9/21/2026 | $7.06 | $7.51 | $6.97 | $7.36 | 765,628 |
| 9/18/2026 | $7.15 | $7.15 | $6.94 | $7.00 | 849,159 |
| 9/17/2026 | $7.29 | $7.34 | $7.13 | $7.15 | 292,341 |
| 9/16/2026 | $7.24 | $7.27 | $6.98 | $7.09 | 466,726 |
| 9/15/2026 | $7.07 | $7.28 | $7.06 | $7.18 | 382,500 |
| 9/14/2026 | $7.07 | $7.23 | $6.97 | $7.10 | 398,548 |
| 9/11/2026 | $7.51 | $7.53 | $7.16 | $7.19 | 354,847 |
| 9/10/2026 | $7.51 | $7.66 | $7.35 | $7.36 | 477,004 |
| 9/9/2026 | $7.90 | $7.96 | $7.53 | $7.62 | 518,500 |
| 9/8/2026 | $8.32 | $8.35 | $7.82 | $7.88 | 1.05M |
| 9/4/2026 | $7.61 | $8.33 | $7.61 | $8.33 | 872,900 |
| 9/3/2026 | $7.75 | $7.79 | $7.39 | $7.64 | 629,800 |
| 9/2/2026 | $7.42 | $7.79 | $7.42 | $7.61 | 784,100 |
| 9/1/2026 | $7.06 | $7.42 | $7.06 | $7.41 | 768,122 |
| 8/31/2026 | $7.04 | $7.27 | $7.03 | $7.19 | 853,640 |
| 8/28/2026 | $7.05 | $7.11 | $6.82 | $7.02 | 516,844 |
| 8/27/2026 | $7.00 | $7.07 | $6.89 | $6.99 | 418,233 |
| 8/26/2026 | $7.21 | $7.27 | $7.05 | $7.05 | 390,708 |
| 8/25/2026 | $7.11 | $7.22 | $7.02 | $7.19 | 350,335 |
| 8/24/2026 | $7.18 | $7.33 | $7.01 | $7.03 | 616,900 |
| 8/21/2026 | $6.74 | $7.20 | $6.68 | $7.15 | 681,500 |
| 8/20/2026 | $6.43 | $6.73 | $6.40 | $6.67 | 639,237 |
| 8/19/2026 | $6.45 | $6.57 | $6.40 | $6.53 | 611,855 |
| 8/18/2026 | $6.65 | $6.65 | $6.37 | $6.42 | 573,327 |
| 8/17/2026 | $6.82 | $6.86 | $6.62 | $6.62 | 635,500 |
| 8/14/2026 | $6.80 | $6.90 | $6.62 | $6.90 | 537,223 |
| 8/13/2026 | $7.04 | $7.07 | $6.78 | $6.79 | 593,600 |
| 8/12/2026 | $7.26 | $7.29 | $6.92 | $6.97 | 587,517 |
| 8/11/2026 | $7.17 | $7.35 | $7.06 | $7.14 | 457,249 |
| 8/10/2026 | $7.25 | $7.31 | $7.06 | $7.08 | 723,109 |
| 8/7/2026 | $7.20 | $7.48 | $7.16 | $7.36 | 448,616 |
| 8/6/2026 | $7.34 | $7.48 | $7.17 | $7.21 | 704,729 |
| 8/5/2026 | $7.45 | $7.50 | $7.29 | $7.30 | 428,826 |
| 8/4/2026 | $7.31 | $7.49 | $7.20 | $7.49 | 541,600 |
| 8/3/2026 | $7.27 | $7.49 | $7.11 | $7.22 | 769,521 |
| 7/31/2026 | $7.26 | $7.41 | $7.04 | $7.22 | 784,800 |
| 7/30/2026 | $7.49 | $7.78 | $7.05 | $7.36 | 586,900 |
| 7/29/2026 | $8.09 | $8.09 | $7.54 | $7.65 | 553,300 |
| 7/28/2026 | $8.11 | $8.35 | $8.04 | $8.24 | 435,500 |
| 7/27/2026 | $8.10 | $8.25 | $7.81 | $8.06 | 348,232 |
| 7/24/2026 | $7.95 | $8.05 | $7.84 | $8.02 | 346,000 |
| 7/23/2026 | $7.82 | $7.98 | $7.67 | $7.89 | 498,141 |
| 7/22/2026 | $7.69 | $8.01 | $7.58 | $7.96 | 408,900 |
| 7/21/2026 | $7.66 | $7.80 | $7.57 | $7.76 | 309,322 |
| 7/20/2026 | $7.69 | $7.72 | $7.48 | $7.56 | 258,802 |
| 7/17/2026 | $7.63 | $7.81 | $7.57 | $7.66 | 277,511 |
| 7/16/2026 | $7.62 | $7.89 | $7.61 | $7.84 | 388,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
