Thoughtworks Holding, Inc. (TWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 3.1900 | 3.2000 | 2.9500 | 2.9700 | 2.9700 | 961,900 |
| May 21, 2024 | 3.2100 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 386,100 |
| May 20, 2024 | 3.2000 | 3.2380 | 3.1750 | 3.2200 | 3.2200 | 723,600 |
| May 17, 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 434,800 |
| May 16, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 450,600 |
| May 15, 2024 | 3.1800 | 3.2550 | 3.1400 | 3.2100 | 3.2100 | 1,204,500 |
| May 14, 2024 | 3.0100 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 1,110,500 |
| May 13, 2024 | 2.9300 | 3.0290 | 2.9300 | 2.9700 | 2.9700 | 427,700 |
| May 10, 2024 | 2.9600 | 3.0800 | 2.8650 | 2.9100 | 2.9100 | 695,800 |
| May 09, 2024 | 3.0600 | 3.1100 | 2.9300 | 2.9700 | 2.9700 | 715,600 |
| May 08, 2024 | 3.0200 | 3.2600 | 2.9800 | 3.0700 | 3.0700 | 1,122,300 |
| May 07, 2024 | 3.2000 | 3.4200 | 2.9600 | 3.0200 | 3.0200 | 5,080,200 |
| May 06, 2024 | 2.3000 | 2.5490 | 2.2800 | 2.5200 | 2.5200 | 1,389,600 |
| May 03, 2024 | 2.4000 | 2.4000 | 2.2150 | 2.2500 | 2.2500 | 606,800 |
| May 02, 2024 | 2.3200 | 2.3800 | 2.2850 | 2.3800 | 2.3800 | 488,600 |
| May 01, 2024 | 2.3300 | 2.3650 | 2.3000 | 2.3200 | 2.3200 | 374,800 |
| Apr 30, 2024 | 2.3400 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 433,200 |
| Apr 29, 2024 | 2.3900 | 2.4550 | 2.3300 | 2.3600 | 2.3600 | 433,400 |
| Apr 26, 2024 | 2.3300 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 194,500 |
| Apr 25, 2024 | 2.3200 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 410,500 |
| Apr 24, 2024 | 2.3900 | 2.4200 | 2.3000 | 2.3800 | 2.3800 | 511,600 |
| Apr 23, 2024 | 2.4200 | 2.4700 | 2.3750 | 2.4100 | 2.4100 | 321,600 |
| Apr 22, 2024 | 2.3100 | 2.4450 | 2.2980 | 2.4300 | 2.4300 | 652,500 |
| Apr 19, 2024 | 2.2900 | 2.3400 | 2.2700 | 2.3200 | 2.3200 | 433,200 |
| Apr 18, 2024 | 2.2600 | 2.3600 | 2.2300 | 2.2900 | 2.2900 | 398,500 |
| Apr 17, 2024 | 2.2700 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 590,700 |
| Apr 16, 2024 | 2.3100 | 2.3100 | 2.1950 | 2.2700 | 2.2700 | 495,100 |
| Apr 15, 2024 | 2.4300 | 2.4300 | 2.1900 | 2.2600 | 2.2600 | 577,600 |
| Apr 12, 2024 | 2.4400 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 330,800 |
| Apr 11, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 387,800 |
| Apr 10, 2024 | 2.3900 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 512,500 |
| Apr 09, 2024 | 2.3700 | 2.5100 | 2.3400 | 2.4800 | 2.4800 | 680,500 |
| Apr 08, 2024 | 2.3600 | 2.4400 | 2.3100 | 2.3200 | 2.3200 | 711,100 |
| Apr 05, 2024 | 2.3700 | 2.3700 | 2.3380 | 2.3500 | 2.3500 | 444,000 |
| Apr 04, 2024 | 2.4500 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 599,800 |
| Apr 03, 2024 | 2.3700 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 415,300 |
| Apr 02, 2024 | 2.4400 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 469,000 |
| Apr 01, 2024 | 2.5300 | 2.5900 | 2.4530 | 2.5000 | 2.5000 | 527,300 |
| Mar 28, 2024 | 2.5200 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 1,513,700 |
| Mar 27, 2024 | 2.4100 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 391,600 |
| Mar 26, 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 677,900 |
| Mar 25, 2024 | 2.3200 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 707,800 |
| Mar 22, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 884,900 |
| Mar 21, 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4100 | 2.4100 | 748,700 |
| Mar 20, 2024 | 2.3800 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 1,016,000 |
| Mar 19, 2024 | 2.4400 | 2.4850 | 2.3600 | 2.3800 | 2.3800 | 1,126,100 |
| Mar 18, 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 573,900 |
| Mar 15, 2024 | 2.4500 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 1,572,800 |
| Mar 14, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 662,400 |
| Mar 13, 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 785,500 |
| Mar 12, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 621,000 |
| Mar 11, 2024 | 2.5600 | 2.6900 | 2.5120 | 2.5900 | 2.5900 | 899,600 |
| Mar 08, 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 785,600 |
| Mar 07, 2024 | 2.5400 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 2,464,900 |
| Mar 06, 2024 | 2.6400 | 2.6550 | 2.4900 | 2.5000 | 2.5000 | 1,725,600 |
| Mar 05, 2024 | 2.7900 | 2.7900 | 2.5900 | 2.5900 | 2.5900 | 1,274,100 |
| Mar 04, 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8000 | 2.8000 | 1,820,800 |
| Mar 01, 2024 | 3.1600 | 3.1600 | 2.9500 | 2.9900 | 2.9900 | 2,281,200 |
| Feb 29, 2024 | 3.2100 | 3.3300 | 3.1000 | 3.1200 | 3.1200 | 1,847,700 |
| Feb 28, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 1,535,100 |
| Feb 27, 2024 | 3.2000 | 3.3850 | 2.9000 | 3.2800 | 3.2800 | 4,873,900 |
| Feb 26, 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 652,000 |
| Feb 23, 2024 | 4.5400 | 4.6100 | 4.4900 | 4.5800 | 4.5800 | 689,900 |
| Feb 22, 2024 | 4.3100 | 4.6200 | 4.3100 | 4.5500 | 4.5500 | 762,600 |
| Feb 21, 2024 | 4.3100 | 4.3900 | 4.2600 | 4.3200 | 4.3200 | 1,160,200 |
| Feb 20, 2024 | 4.1500 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | 990,000 |
| Feb 16, 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 421,000 |
| Feb 15, 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3800 | 4.3800 | 507,500 |
| Feb 14, 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 604,500 |
| Feb 13, 2024 | 4.3500 | 4.3600 | 4.1000 | 4.1400 | 4.1400 | 913,600 |
| Feb 12, 2024 | 4.4600 | 4.5000 | 4.4050 | 4.4100 | 4.4100 | 685,200 |
| Feb 09, 2024 | 4.4800 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 346,600 |
| Feb 08, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 435,100 |
| Feb 07, 2024 | 4.6100 | 4.6100 | 4.4450 | 4.4800 | 4.4800 | 351,400 |
| Feb 06, 2024 | 4.4700 | 4.6100 | 4.3700 | 4.6100 | 4.6100 | 607,000 |
| Feb 05, 2024 | 4.5500 | 4.5500 | 4.3400 | 4.3900 | 4.3900 | 629,800 |
| Feb 02, 2024 | 4.6800 | 4.6800 | 4.5650 | 4.6300 | 4.6300 | 555,700 |
| Feb 01, 2024 | 4.7100 | 4.7950 | 4.6100 | 4.7800 | 4.7800 | 289,400 |
| Jan 31, 2024 | 4.8000 | 4.9200 | 4.6600 | 4.6800 | 4.6800 | 436,800 |
| Jan 30, 2024 | 4.9900 | 4.9930 | 4.8300 | 4.8400 | 4.8400 | 253,900 |
| Jan 29, 2024 | 4.8900 | 5.0400 | 4.8350 | 5.0300 | 5.0300 | 227,900 |
| Jan 26, 2024 | 5.0100 | 5.0800 | 4.9010 | 4.9200 | 4.9200 | 328,700 |
| Jan 25, 2024 | 4.9800 | 5.0700 | 4.9550 | 5.0200 | 5.0200 | 432,300 |
| Jan 24, 2024 | 5.2000 | 5.2000 | 4.8800 | 4.8900 | 4.8900 | 431,400 |
| Jan 23, 2024 | 4.8600 | 5.1900 | 4.8500 | 5.1500 | 5.1500 | 1,001,900 |
| Jan 22, 2024 | 4.5100 | 4.8300 | 4.5100 | 4.8300 | 4.8300 | 483,000 |
| Jan 19, 2024 | 4.4700 | 4.5600 | 4.3700 | 4.5600 | 4.5600 | 604,900 |
| Jan 18, 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.4200 | 342,000 |
| Jan 17, 2024 | 4.3500 | 4.4500 | 4.2600 | 4.4400 | 4.4400 | 410,200 |
| Jan 16, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 457,600 |
| Jan 12, 2024 | 4.5900 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 488,800 |
| Jan 11, 2024 | 4.5600 | 4.5900 | 4.4450 | 4.5100 | 4.5100 | 439,300 |
| Jan 10, 2024 | 4.5100 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 474,500 |
| Jan 09, 2024 | 4.5000 | 4.6200 | 4.4900 | 4.5500 | 4.5500 | 357,400 |
| Jan 08, 2024 | 4.4700 | 4.6400 | 4.4200 | 4.6100 | 4.6100 | 423,600 |
| Jan 05, 2024 | 4.4500 | 4.5800 | 4.4300 | 4.4700 | 4.4700 | 890,700 |
| Jan 04, 2024 | 4.5400 | 4.6000 | 4.4810 | 4.5100 | 4.5100 | 535,200 |
| Jan 03, 2024 | 4.5800 | 4.7200 | 4.5200 | 4.5400 | 4.5400 | 909,400 |
| Jan 02, 2024 | 4.9000 | 4.9300 | 4.6300 | 4.7700 | 4.7700 | 1,227,400 |
| Dec 29, 2023 | 4.9500 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 403,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.