TWN(TWN)
TWN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $105.26 | $105.26 | $99.41 | $104.80 | 30,263 |
| 10/6/2026 | $106.31 | $108.27 | $106.31 | $106.89 | 13,400 |
| 10/5/2026 | $104.84 | $106.48 | $104.84 | $106.18 | 9,928 |
| 10/2/2026 | $104.30 | $105.01 | $103.03 | $104.29 | 17,600 |
| 10/1/2026 | $102.55 | $103.68 | $100.81 | $101.74 | 27,121 |
| 9/30/2026 | $101.41 | $104.45 | $101.04 | $101.94 | 4,415 |
| 9/29/2026 | $101.32 | $104.70 | $100.85 | $102.62 | 14,900 |
| 9/28/2026 | $102.79 | $106.69 | $98.79 | $102.10 | 38,402 |
| 9/25/2026 | $102.30 | $104.24 | $102.22 | $103.16 | 11,800 |
| 9/24/2026 | $100.84 | $103.35 | $100.43 | $101.27 | 19,821 |
| 9/23/2026 | $101.85 | $101.85 | $100.00 | $100.20 | 8,000 |
| 9/22/2026 | $100.71 | $102.97 | $100.71 | $102.28 | 8,700 |
| 9/21/2026 | $100.25 | $103.20 | $100.25 | $102.73 | 18,810 |
| 9/18/2026 | $99.16 | $100.48 | $97.65 | $99.01 | 38,006 |
| 9/17/2026 | $99.61 | $101.09 | $99.35 | $100.00 | 15,835 |
| 9/16/2026 | $97.73 | $99.72 | $95.11 | $98.21 | 16,802 |
| 9/15/2026 | $98.72 | $99.60 | $96.50 | $96.80 | 23,429 |
| 9/14/2026 | $98.51 | $101.21 | $96.14 | $98.13 | 43,300 |
| 9/11/2026 | $102.37 | $105.38 | $101.01 | $103.15 | 24,822 |
| 9/10/2026 | $101.18 | $102.25 | $100.05 | $100.36 | 26,924 |
| 9/9/2026 | $102.31 | $103.52 | $102.17 | $103.51 | 25,600 |
| 9/8/2026 | $103.50 | $104.91 | $101.85 | $103.25 | 15,827 |
| 9/4/2026 | $102.01 | $103.58 | $100.99 | $103.47 | 18,600 |
| 9/3/2026 | $102.61 | $103.01 | $100.34 | $102.40 | 47,200 |
| 9/2/2026 | $102.99 | $104.85 | $100.64 | $104.46 | 48,800 |
| 9/1/2026 | $103.51 | $108.83 | $102.02 | $103.57 | 43,900 |
| 8/31/2026 | $102.47 | $103.15 | $100.76 | $102.06 | 25,800 |
| 8/28/2026 | $102.67 | $104.24 | $102.02 | $102.33 | 26,901 |
| 8/27/2026 | $102.62 | $104.04 | $101.13 | $102.52 | 30,458 |
| 8/26/2026 | $99.62 | $100.87 | $99.62 | $100.35 | 35,409 |
| 8/25/2026 | $97.91 | $99.49 | $97.01 | $98.85 | 28,300 |
| 8/24/2026 | $97.47 | $97.80 | $96.05 | $97.27 | 36,027 |
| 8/21/2026 | $98.00 | $98.13 | $97.62 | $97.62 | 8,836 |
| 8/20/2026 | $94.57 | $98.33 | $94.01 | $96.57 | 47,600 |
| 8/19/2026 | $97.10 | $99.76 | $96.13 | $96.80 | 39,245 |
| 8/18/2026 | $97.36 | $97.36 | $95.68 | $95.74 | 8,385 |
| 8/17/2026 | $98.99 | $99.25 | $97.21 | $98.17 | 14,941 |
| 8/14/2026 | $97.75 | $97.98 | $96.52 | $97.42 | 27,102 |
| 8/13/2026 | $96.43 | $98.18 | $95.95 | $97.38 | 28,010 |
| 8/12/2026 | $96.29 | $96.98 | $95.90 | $96.13 | 18,840 |
| 8/11/2026 | $92.56 | $94.91 | $92.56 | $93.78 | 14,000 |
| 8/10/2026 | $91.28 | $92.61 | $90.03 | $91.97 | 27,600 |
| 8/7/2026 | $91.81 | $92.40 | $91.21 | $91.81 | 10,900 |
| 8/6/2026 | $89.51 | $92.49 | $89.51 | $90.19 | 20,321 |
| 8/5/2026 | $88.99 | $90.25 | $88.21 | $89.02 | 19,500 |
| 8/4/2026 | $86.01 | $90.06 | $86.01 | $89.21 | 48,800 |
| 8/3/2026 | $82.84 | $85.32 | $82.46 | $83.89 | 47,800 |
| 7/31/2026 | $83.00 | $83.45 | $82.00 | $82.11 | 37,351 |
| 7/30/2026 | $79.30 | $81.15 | $78.85 | $80.40 | 23,708 |
| 7/29/2026 | $79.89 | $79.99 | $77.01 | $77.59 | 92,606 |
| 7/28/2026 | $82.90 | $83.24 | $80.89 | $81.89 | 20,253 |
| 7/27/2026 | $86.41 | $86.43 | $83.66 | $85.02 | 40,600 |
| 7/24/2026 | $86.49 | $89.03 | $85.18 | $85.80 | 64,718 |
| 7/23/2026 | $85.95 | $87.59 | $85.70 | $86.20 | 49,500 |
| 7/22/2026 | $87.19 | $89.63 | $86.82 | $88.42 | 36,826 |
| 7/21/2026 | $86.05 | $88.23 | $85.88 | $87.55 | 39,800 |
| 7/20/2026 | $84.81 | $87.05 | $82.33 | $83.59 | 63,600 |
| 7/17/2026 | $87.05 | $87.07 | $82.81 | $86.17 | 48,315 |
| 7/16/2026 | $90.39 | $91.01 | $88.80 | $90.31 | 38,039 |
| 7/15/2026 | $91.26 | $92.45 | $90.30 | $91.42 | 22,832 |
| 7/14/2026 | $92.92 | $94.47 | $91.23 | $91.65 | 43,205 |
| 7/13/2026 | $92.86 | $93.90 | $91.25 | $93.90 | 41,500 |
| 7/10/2026 | $94.29 | $95.26 | $92.41 | $94.86 | 26,445 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
