TWST(TWST)
TWST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $52.61 | $59.30 | $51.80 | $58.84 | 2.03M |
| 5/20/2026 | $50.29 | $55.13 | $48.85 | $53.66 | 2.11M |
| 5/19/2026 | $49.29 | $50.26 | $48.03 | $49.50 | 870,400 |
| 5/18/2026 | $50.47 | $52.34 | $48.80 | $49.79 | 1.14M |
| 5/15/2026 | $51.31 | $52.65 | $48.00 | $49.17 | 2.58M |
| 5/14/2026 | $54.87 | $56.14 | $52.88 | $52.95 | 915,200 |
| 5/13/2026 | $55.30 | $56.08 | $52.75 | $54.39 | 985,000 |
| 5/12/2026 | $56.12 | $57.63 | $54.00 | $55.95 | 1.14M |
| 5/11/2026 | $57.08 | $57.65 | $55.60 | $56.21 | 1.15M |
| 5/8/2026 | $58.69 | $59.00 | $56.00 | $56.85 | 1.09M |
| 5/7/2026 | $59.25 | $59.60 | $57.68 | $58.54 | 1.55M |
| 5/6/2026 | $57.06 | $60.58 | $57.00 | $59.53 | 1.45M |
| 5/5/2026 | $58.32 | $60.44 | $55.67 | $56.70 | 1.64M |
| 5/4/2026 | $59.20 | $59.99 | $56.01 | $56.19 | 2.58M |
| 5/1/2026 | $58.80 | $60.95 | $57.72 | $60.40 | 2.72M |
| 4/30/2026 | $57.50 | $60.60 | $56.74 | $58.45 | 1.55M |
| 4/29/2026 | $58.58 | $58.92 | $56.12 | $56.70 | 1.03M |
| 4/28/2026 | $60.23 | $60.84 | $58.56 | $59.15 | 815,118 |
| 4/27/2026 | $61.83 | $62.50 | $59.66 | $61.00 | 1.08M |
| 4/24/2026 | $59.62 | $61.77 | $58.52 | $60.94 | 945,351 |
| 4/23/2026 | $62.66 | $62.99 | $56.86 | $58.85 | 1.74M |
| 4/22/2026 | $63.90 | $66.06 | $62.92 | $63.20 | 2.02M |
| 4/21/2026 | $63.14 | $65.10 | $62.12 | $62.61 | 1.66M |
| 4/20/2026 | $59.72 | $62.09 | $58.99 | $61.88 | 1.03M |
| 4/17/2026 | $58.33 | $61.61 | $57.88 | $59.81 | 1.52M |
| 4/16/2026 | $57.75 | $58.26 | $55.50 | $56.23 | 1.43M |
| 4/15/2026 | $57.41 | $59.90 | $56.05 | $57.62 | 1.16M |
| 4/14/2026 | $51.00 | $59.00 | $50.99 | $57.41 | 2.96M |
| 4/13/2026 | $47.81 | $50.69 | $47.57 | $50.38 | 981,904 |
| 4/10/2026 | $48.81 | $49.08 | $47.11 | $47.91 | 726,825 |
| 4/9/2026 | $50.92 | $50.92 | $48.79 | $48.84 | 736,500 |
| 4/8/2026 | $53.04 | $54.19 | $50.85 | $51.17 | 1.06M |
| 4/7/2026 | $50.18 | $50.80 | $49.02 | $50.12 | 1.18M |
| 4/6/2026 | $50.21 | $51.95 | $50.06 | $51.18 | 672,533 |
| 4/2/2026 | $46.99 | $51.00 | $46.56 | $50.21 | 970,716 |
| 4/1/2026 | $48.89 | $51.28 | $48.22 | $49.54 | 1.26M |
| 3/31/2026 | $44.50 | $47.64 | $43.98 | $47.52 | 1.44M |
| 3/30/2026 | $45.33 | $45.33 | $42.68 | $43.26 | 1.09M |
| 3/27/2026 | $46.59 | $46.71 | $43.87 | $44.53 | 1.08M |
| 3/26/2026 | $47.59 | $49.22 | $46.39 | $46.75 | 999,347 |
| 3/25/2026 | $48.82 | $50.82 | $48.48 | $48.64 | 1.94M |
| 3/24/2026 | $43.67 | $47.55 | $43.01 | $47.49 | 1.45M |
| 3/23/2026 | $44.18 | $45.57 | $43.35 | $44.50 | 1.77M |
| 3/20/2026 | $44.60 | $44.68 | $41.52 | $42.07 | 1.34M |
| 3/19/2026 | $43.33 | $45.69 | $42.66 | $44.80 | 730,600 |
| 3/18/2026 | $46.55 | $47.36 | $44.40 | $44.46 | 1.01M |
| 3/17/2026 | $45.39 | $47.41 | $45.29 | $47.28 | 936,017 |
| 3/16/2026 | $43.57 | $45.40 | $43.57 | $45.01 | 707,263 |
| 3/13/2026 | $43.95 | $44.85 | $42.68 | $43.28 | 770,384 |
| 3/12/2026 | $45.85 | $46.21 | $42.52 | $43.02 | 1.02M |
| 3/11/2026 | $44.32 | $47.34 | $44.24 | $46.86 | 787,585 |
| 3/10/2026 | $48.31 | $49.00 | $45.26 | $45.40 | 852,000 |
| 3/9/2026 | $46.36 | $48.38 | $44.50 | $48.33 | 1.24M |
| 3/6/2026 | $46.29 | $47.83 | $45.76 | $46.94 | 842,500 |
| 3/5/2026 | $47.00 | $49.25 | $46.59 | $48.66 | 1.17M |
| 3/4/2026 | $46.92 | $49.32 | $46.83 | $48.06 | 1.06M |
| 3/3/2026 | $43.22 | $47.63 | $42.89 | $46.65 | 810,776 |
| 3/2/2026 | $44.95 | $46.42 | $44.72 | $45.89 | 785,322 |
| 2/27/2026 | $47.47 | $48.11 | $46.06 | $46.92 | 774,900 |
| 2/26/2026 | $49.35 | $50.02 | $46.34 | $48.71 | 836,158 |
| 2/25/2026 | $48.96 | $50.72 | $48.91 | $49.58 | 843,637 |
| 2/24/2026 | $47.83 | $49.23 | $46.65 | $48.54 | 917,907 |
| 2/23/2026 | $47.43 | $48.09 | $46.04 | $48.09 | 1.12M |