Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin River Worldwide Holdings Inc (NY: TRWH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 06, 2020 27.14 27.14 0 +0.00(+0.00%)
Nov 05, 2020 26.79 28.09 26.79 28.05 137,064 +1.55(+5.85%)
Nov 04, 2020 25.56 26.93 25.40 26.50 171,648 +0.75(+2.91%)
Nov 03, 2020 25.43 26.17 25.03 25.75 226,051 +0.87(+3.50%)
Nov 02, 2020 24.72 25.20 24.50 24.88 268,861 +0.61(+2.51%)
Oct 30, 2020 24.13 24.54 23.46 24.27 222,800 -0.07(-0.29%)
Oct 29, 2020 24.46 24.62 22.72 24.34 376,862 +0.59(+2.48%)
Oct 28, 2020 23.65 24.42 23.15 23.75 130,723 -0.20(-0.84%)
Oct 27, 2020 24.57 24.75 23.82 23.95 173,598 -0.69(-2.80%)
Oct 26, 2020 24.11 24.68 23.91 24.64 109,583 +0.05(+0.20%)
Oct 23, 2020 23.98 24.63 23.67 24.59 59,800 +0.80(+3.36%)
Oct 22, 2020 22.65 23.92 22.35 23.79 117,961 +1.38(+6.16%)
Oct 21, 2020 23.65 23.71 22.39 22.41 159,681 -1.24(-5.24%)
Oct 20, 2020 23.62 24.59 23.28 23.65 89,282 +0.29(+1.24%)
Oct 19, 2020 24.08 24.31 23.27 23.36 170,336 -0.74(-3.07%)
Oct 16, 2020 24.24 24.50 23.93 24.10 71,200 -0.34(-1.39%)
Oct 15, 2020 23.75 24.51 23.50 24.44 100,826 +0.39(+1.62%)
Oct 14, 2020 24.18 24.50 23.96 24.05 102,327 -0.15(-0.62%)
Oct 13, 2020 23.12 24.72 22.59 24.20 138,876 +0.81(+3.46%)
Oct 12, 2020 24.76 24.84 23.37 23.39 204,469 -1.36(-5.49%)
Oct 09, 2020 25.65 25.81 24.45 24.75 153,300 -0.64(-2.52%)
Oct 08, 2020 26.60 26.70 25.13 25.39 211,919 -0.56(-2.16%)
Oct 07, 2020 25.68 26.88 25.27 25.95 525,434 +0.47(+1.84%)
Oct 06, 2020 27.03 27.03 25.39 25.48 155,901 -1.25(-4.68%)
Oct 05, 2020 27.76 27.76 26.30 26.73 89,698 -0.79(-2.87%)
Oct 02, 2020 26.12 28.05 25.64 27.52 126,200 +0.67(+2.50%)
Oct 01, 2020 26.61 27.38 25.93 26.85 149,822 +0.58(+2.21%)
Sep 30, 2020 25.84 26.96 25.84 26.27 298,269 +0.66(+2.58%)
Sep 29, 2020 25.65 25.75 25.03 25.61 166,651 -0.14(-0.54%)
Sep 28, 2020 25.93 25.93 25.42 25.75 156,124 +0.41(+1.62%)
Sep 25, 2020 23.82 25.68 23.79 25.34 139,800 +1.50(+6.29%)
Sep 24, 2020 23.42 24.07 22.79 23.84 142,118 +0.48(+2.05%)
Sep 23, 2020 24.01 24.10 23.09 23.36 149,673 -0.54(-2.26%)
Sep 22, 2020 22.95 24.08 22.95 23.90 130,023 +1.16(+5.10%)
Sep 21, 2020 21.84 22.81 21.50 22.74 145,318 +0.10(+0.44%)
Sep 18, 2020 23.81 24.03 22.40 22.64 431,600 -0.93(-3.95%)
Sep 17, 2020 23.18 23.64 22.82 23.57 92,178 -0.33(-1.38%)
Sep 16, 2020 24.74 24.74 23.88 23.90 79,601 -0.47(-1.93%)
Sep 15, 2020 24.36 24.95 23.78 24.37 114,163 +0.39(+1.63%)
Sep 14, 2020 23.31 24.38 23.30 23.98 176,879 +1.04(+4.53%)
Sep 11, 2020 23.66 23.86 22.09 22.94 118,900 -0.47(-2.01%)
Sep 10, 2020 22.96 24.20 22.96 23.41 247,542 +0.36(+1.56%)
Sep 09, 2020 22.66 23.43 22.17 23.05 282,382 +0.75(+3.36%)
Sep 08, 2020 22.00 22.41 21.60 22.30 170,841 -0.02(-0.09%)
Sep 04, 2020 23.12 23.27 21.66 22.32 83,800 -0.28(-1.24%)
Sep 03, 2020 24.76 25.09 22.38 22.60 239,262 -2.05(-8.32%)
Sep 02, 2020 24.35 24.78 23.90 24.65 175,646 +0.25(+1.02%)
Sep 01, 2020 23.64 24.50 23.49 24.40 78,511 +0.47(+1.96%)
Aug 31, 2020 25.59 25.85 23.67 23.93 163,137 -1.92(-7.43%)
Aug 28, 2020 25.58 25.89 25.29 25.85 127,100 +0.56(+2.21%)
Aug 27, 2020 25.10 25.80 25.09 25.29 142,479 +0.44(+1.77%)
Aug 26, 2020 24.80 25.01 24.48 24.85 57,880 +0.06(+0.24%)
Aug 25, 2020 24.85 25.03 24.45 24.79 54,578 +0.08(+0.32%)
Aug 24, 2020 25.00 25.33 24.39 24.71 134,196 -0.12(-0.48%)
Aug 21, 2020 25.42 25.81 24.66 24.83 105,100 -0.79(-3.08%)
Aug 20, 2020 26.09 26.66 25.22 25.62 166,867 -1.29(-4.79%)
Aug 19, 2020 26.32 27.57 26.01 26.91 808,282 +1.02(+3.94%)
Aug 18, 2020 25.62 26.22 25.29 25.89 268,229 +0.19(+0.74%)
Aug 17, 2020 25.50 26.02 25.19 25.70 100,856 +0.12(+0.47%)
Aug 14, 2020 25.65 25.86 25.19 25.58 155,600 -0.25(-0.97%)
Aug 13, 2020 24.92 26.60 24.57 25.83 291,951 +0.82(+3.28%)
Aug 12, 2020 26.52 26.52 24.65 25.01 128,373 -0.29(-1.15%)
Aug 11, 2020 26.00 26.46 24.93 25.30 210,858 +1.04(+4.29%)
Aug 10, 2020 24.28 24.97 24.12 24.26 249,400 +0.44(+1.85%)
Aug 07, 2020 23.35 24.85 23.35 23.82 240,300 +0.37(+1.58%)
Aug 06, 2020 22.79 23.95 22.79 23.45 268,699 +0.46(+2.00%)
Aug 05, 2020 22.90 23.19 22.04 22.99 159,617 +0.39(+1.73%)
Aug 04, 2020 22.04 22.80 21.91 22.60 229,618 +0.61(+2.77%)
Aug 03, 2020 22.00 22.35 21.40 21.99 137,383 +0.43(+1.99%)
Jul 31, 2020 23.25 23.25 21.36 21.56 138,100 -1.60(-6.91%)
Jul 30, 2020 23.34 23.68 22.70 23.16 181,658 -0.01(-0.04%)
Jul 29, 2020 21.04 23.84 20.95 23.17 594,984 +2.47(+11.93%)
Jul 28, 2020 20.52 20.95 20.52 20.70 129,150 +0.14(+0.68%)
Jul 27, 2020 20.99 21.09 20.56 20.56 200,913 -0.48(-2.28%)
Jul 24, 2020 20.96 21.19 20.53 21.04 74,800 +0.11(+0.53%)
Jul 23, 2020 21.41 21.60 20.80 20.93 91,695 -0.53(-2.47%)
Jul 22, 2020 21.36 22.09 21.36 21.46 107,952 +0.08(+0.37%)
Jul 21, 2020 20.91 21.52 20.75 21.38 105,156 +0.88(+4.29%)
Jul 20, 2020 20.96 21.14 20.13 20.50 65,122 -0.70(-3.30%)
Jul 17, 2020 21.74 21.99 21.04 21.20 87,900 -0.65(-2.97%)
Jul 16, 2020 22.10 22.10 21.39 21.85 70,706 -0.45(-2.02%)
Jul 15, 2020 20.77 22.78 20.77 22.30 261,604 +2.26(+11.28%)
Jul 14, 2020 19.99 20.45 19.50 20.04 116,320 +0.11(+0.55%)
Jul 13, 2020 20.40 20.94 19.78 19.93 119,048 -0.17(-0.85%)
Jul 10, 2020 19.93 20.31 19.87 20.10 85,100 +0.10(+0.50%)
Jul 09, 2020 20.40 20.40 19.51 20.00 141,527 -0.58(-2.82%)
Jul 08, 2020 20.67 20.97 19.65 20.58 189,977 -0.07(-0.34%)
Jul 07, 2020 21.66 21.84 20.52 20.65 198,462 -1.38(-6.26%)
Jul 06, 2020 22.90 22.90 21.72 22.03 117,437 -0.12(-0.54%)
Jul 02, 2020 23.11 23.29 22.05 22.15 99,800 -0.04(-0.18%)
Jul 01, 2020 22.37 22.90 21.82 22.19 95,903 -0.10(-0.45%)
Jun 30, 2020 21.44 22.32 21.10 22.29 187,105 +0.51(+2.34%)
Jun 29, 2020 21.16 21.96 20.53 21.78 139,219 +0.90(+4.31%)
Jun 26, 2020 21.38 21.56 20.57 20.88 327,800 -0.63(-2.93%)
Jun 25, 2020 21.09 22.55 20.81 21.51 173,145 -0.04(-0.19%)
Jun 24, 2020 23.20 23.40 21.54 21.55 165,218 -2.22(-9.34%)
Jun 23, 2020 23.68 24.20 23.27 23.77 129,073 +0.46(+1.97%)
Jun 22, 2020 22.79 23.67 22.13 23.31 262,959 +0.19(+0.82%)
Jun 19, 2020 23.94 24.11 22.73 23.12 213,800 -0.33(-1.41%)
Jun 18, 2020 23.54 24.30 23.33 23.45 140,271 -0.41(-1.72%)
Jun 17, 2020 23.34 24.16 22.98 23.86 241,044 +0.51(+2.18%)
Jun 16, 2020 23.85 23.85 22.88 23.35 229,185 +0.80(+3.55%)
Jun 15, 2020 21.32 23.14 20.94 22.55 273,950 +0.24(+1.08%)
Jun 12, 2020 22.86 23.49 21.59 22.31 201,500 +0.62(+2.86%)
Jun 11, 2020 22.40 22.95 21.57 21.69 314,679 -2.14(-8.98%)
Jun 10, 2020 23.80 24.15 22.82 23.83 662,878 -0.19(-0.79%)
Jun 09, 2020 23.82 24.42 22.86 24.02 225,216 -0.77(-3.11%)
Jun 08, 2020 25.20 27.59 24.75 24.79 455,345 +0.91(+3.81%)
Jun 05, 2020 24.34 25.14 23.65 23.88 404,300 +1.14(+5.01%)
Jun 04, 2020 22.55 23.06 22.39 22.74 408,346 -0.05(-0.22%)
Jun 03, 2020 22.68 23.19 22.52 22.79 235,675 +0.78(+3.54%)
Jun 02, 2020 22.09 22.38 21.66 22.01 180,084 +0.22(+1.01%)
Jun 01, 2020 21.04 22.18 20.91 21.79 638,362 +0.88(+4.21%)
May 29, 2020 20.98 21.63 20.64 20.91 269,200 +0.24(+1.16%)
May 28, 2020 21.45 21.92 20.53 20.67 473,160 -0.37(-1.76%)
May 27, 2020 20.63 21.40 20.38 21.04 419,792 +1.01(+5.04%)
May 26, 2020 19.86 20.59 19.83 20.03 358,405 +0.93(+4.87%)
May 22, 2020 19.07 19.36 18.60 19.10 230,000 +0.31(+1.65%)
May 21, 2020 18.72 19.60 18.64 18.79 149,582 +0.24(+1.29%)
May 20, 2020 18.19 19.26 18.19 18.55 420,776 +0.97(+5.52%)
May 19, 2020 16.87 18.40 16.87 17.58 389,688 +0.58(+3.41%)
May 18, 2020 16.25 17.25 16.23 17.00 371,016 +1.55(+10.03%)
May 15, 2020 15.21 16.00 14.88 15.45 592,100 +0.27(+1.78%)
May 14, 2020 14.19 15.86 14.15 15.18 232,556 +0.20(+1.34%)
May 13, 2020 15.50 15.92 14.95 14.98 424,389 -1.05(-6.55%)
May 12, 2020 16.55 16.79 15.88 16.03 199,159 -0.43(-2.61%)
May 11, 2020 16.22 16.54 15.40 16.46 286,710 +0.21(+1.29%)
May 08, 2020 15.93 16.50 15.57 16.25 356,400 +0.87(+5.66%)
May 07, 2020 14.99 15.43 14.56 15.38 179,520 +0.56(+3.78%)
May 06, 2020 15.35 15.35 14.71 14.82 184,979 -0.19(-1.27%)
May 05, 2020 15.32 15.47 14.81 15.01 151,136 +0.07(+0.47%)
May 04, 2020 14.46 15.04 13.90 14.94 191,341 -0.04(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.