Canada markets closed

Thoughtworks Holding, Inc. (TWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.79000.0000 (0.00%)
At close: 04:00PM EDT
2.7900 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.75002.83002.70002.79002.7900479,500
Jun 13, 20242.80002.86002.75002.79002.7900519,800
Jun 12, 20243.00003.02002.79002.79002.7900630,700
Jun 11, 20242.81002.91002.76002.89002.8900522,800
Jun 10, 20242.78002.88002.75002.84002.8400443,000
Jun 07, 20242.81002.84002.76002.81002.8100371,400
Jun 06, 20242.75002.90002.75002.85002.8500358,600
Jun 05, 20242.63002.81002.63002.77002.7700637,800
Jun 04, 20242.77002.77002.62002.62002.6200484,100
Jun 03, 20242.79002.82002.70002.72002.7200634,600
May 31, 20242.84002.87002.75002.76002.76001,189,500
May 30, 20242.87002.90502.82002.83002.8300455,800
May 29, 20242.95002.95002.81002.85002.8500355,600
May 28, 20242.99002.99002.85002.91002.9100685,400
May 24, 20243.00003.17002.90502.92002.9200647,600
May 23, 20242.97003.02002.93002.99002.9900578,200
May 22, 20243.19003.20002.95002.97002.9700961,900
May 21, 20243.21003.24003.15003.20003.2000386,100
May 20, 20243.20003.23803.17503.22003.2200723,600
May 17, 20243.21003.29003.20003.21003.2100434,800
May 16, 20243.21003.27003.20003.21003.2100450,600
May 15, 20243.18003.25503.14003.21003.21001,204,500
May 14, 20243.01003.18003.00003.16003.16001,110,500
May 13, 20242.93003.02902.93002.97002.9700427,700
May 10, 20242.96003.08002.86502.91002.9100695,800
May 09, 20243.06003.11002.93002.97002.9700715,600
May 08, 20243.02003.26002.98003.07003.07001,122,300
May 07, 20243.20003.42002.96003.02003.02005,080,200
May 06, 20242.30002.54902.28002.52002.52001,389,600
May 03, 20242.40002.40002.21502.25002.2500606,800
May 02, 20242.32002.38002.28502.38002.3800488,600
May 01, 20242.33002.36502.30002.32002.3200374,800
Apr 30, 20242.34002.41002.32002.32002.3200433,200
Apr 29, 20242.39002.45502.33002.36002.3600433,400
Apr 26, 20242.33002.39002.31002.39002.3900194,500
Apr 25, 20242.32002.34002.27002.33002.3300410,500
Apr 24, 20242.39002.42002.30002.38002.3800511,600
Apr 23, 20242.42002.47002.37502.41002.4100321,600
Apr 22, 20242.31002.44502.29802.43002.4300652,500
Apr 19, 20242.29002.34002.27002.32002.3200433,200
Apr 18, 20242.26002.36002.23002.29002.2900398,500
Apr 17, 20242.27002.31502.24002.26002.2600590,700
Apr 16, 20242.31002.31002.19502.27002.2700495,100
Apr 15, 20242.43002.43002.19002.26002.2600577,600
Apr 12, 20242.44002.46002.38002.39002.3900330,800
Apr 11, 20242.40002.48002.40002.47002.4700387,800
Apr 10, 20242.39002.41502.34002.40002.4000512,500
Apr 09, 20242.37002.51002.34002.48002.4800680,500
Apr 08, 20242.36002.44002.31002.32002.3200711,100
Apr 05, 20242.37002.37002.33802.35002.3500444,000
Apr 04, 20242.45002.49002.36002.37002.3700599,800
Apr 03, 20242.37002.41002.35002.40002.4000415,300
Apr 02, 20242.44002.45002.39002.40002.4000469,000
Apr 01, 20242.53002.59002.45302.50002.5000527,300
Mar 28, 20242.52002.60002.45002.53002.53001,513,700
Mar 27, 20242.41002.54002.40002.53002.5300391,600
Mar 26, 20242.38002.47002.38002.40002.4000677,900
Mar 25, 20242.32002.38002.26002.35002.3500707,800
Mar 22, 20242.40002.40002.29002.29002.2900884,900
Mar 21, 20242.50002.50502.40002.41002.4100748,700
Mar 20, 20242.38002.46002.33002.46002.46001,016,000
Mar 19, 20242.44002.48502.36002.38002.38001,126,100
Mar 18, 20242.51002.51002.44002.44002.4400573,900
Mar 15, 20242.45002.54002.44002.46002.46001,572,800
Mar 14, 20242.51002.55002.45002.47002.4700662,400
Mar 13, 20242.50002.58002.50002.53002.5300785,500
Mar 12, 20242.60002.60002.54002.55002.5500621,000
Mar 11, 20242.56002.69002.51202.59002.5900899,600
Mar 08, 20242.63002.72002.59002.60002.6000785,600
Mar 07, 20242.54002.62002.45002.57002.57002,464,900
Mar 06, 20242.64002.65502.49002.50002.50001,725,600
Mar 05, 20242.79002.79002.59002.59002.59001,274,100
Mar 04, 20242.99002.99002.78002.80002.80001,820,800
Mar 01, 20243.16003.16002.95002.99002.99002,281,200
Feb 29, 20243.21003.33003.10003.12003.12001,847,700
Feb 28, 20243.25003.25003.01003.19003.19001,535,100
Feb 27, 20243.20003.38502.90003.28003.28004,873,900
Feb 26, 20244.53004.67004.53004.61004.6100652,000
Feb 23, 20244.54004.61004.49004.58004.5800689,900
Feb 22, 20244.31004.62004.31004.55004.5500762,600
Feb 21, 20244.31004.39004.26004.32004.32001,160,200
Feb 20, 20244.15004.32004.14004.32004.3200990,000
Feb 16, 20244.35004.35004.24004.27004.2700421,000
Feb 15, 20244.27004.41004.27004.38004.3800507,500
Feb 14, 20244.22004.27004.17004.23004.2300604,500
Feb 13, 20244.35004.36004.10004.14004.1400913,600
Feb 12, 20244.46004.50004.40504.41004.4100685,200
Feb 09, 20244.48004.49004.40004.43004.4300346,600
Feb 08, 20244.56004.56004.44004.44004.4400435,100
Feb 07, 20244.61004.61004.44504.48004.4800351,400
Feb 06, 20244.47004.61004.37004.61004.6100607,000
Feb 05, 20244.55004.55004.34004.39004.3900629,800
Feb 02, 20244.68004.68004.56504.63004.6300555,700
Feb 01, 20244.71004.79504.61004.78004.7800289,400
Jan 31, 20244.80004.92004.66004.68004.6800436,800
Jan 30, 20244.99004.99304.83004.84004.8400253,900
Jan 29, 20244.89005.04004.83505.03005.0300227,900
Jan 26, 20245.01005.08004.90104.92004.9200328,700
Jan 25, 20244.98005.07004.95505.02005.0200432,300
Jan 24, 20245.20005.20004.88004.89004.8900431,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...