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 (%)
Apr 30, 2020 15.99 16.04 15.03 15.78 309,029 -0.22(-1.38%)
Apr 29, 2020 16.00 16.37 15.52 16.00 533,941 +1.07(+7.17%)
Apr 28, 2020 15.07 15.96 14.22 14.93 392,822 +0.83(+5.89%)
Apr 27, 2020 13.99 14.56 13.82 14.10 517,796 +0.38(+2.77%)
Apr 24, 2020 12.50 14.17 12.50 13.72 777,500 +2.15(+18.58%)
Apr 23, 2020 11.49 11.85 11.35 11.57 538,701 +0.21(+1.85%)
Apr 22, 2020 11.92 11.94 11.24 11.36 140,153 -0.07(-0.61%)
Apr 21, 2020 10.81 11.60 10.70 11.43 226,826 +0.07(+0.62%)
Apr 20, 2020 12.15 12.18 11.09 11.36 299,217 -0.49(-4.14%)
Apr 17, 2020 13.03 13.24 11.47 11.85 361,400 -0.07(-0.59%)
Apr 16, 2020 12.12 12.20 11.32 11.92 232,565 -0.43(-3.48%)
Apr 15, 2020 12.97 13.05 12.00 12.35 235,812 -1.21(-8.92%)
Apr 14, 2020 13.46 14.35 13.23 13.56 153,730 +0.40(+3.04%)
Apr 13, 2020 13.87 14.19 12.53 13.16 281,754 -0.81(-5.80%)
Apr 09, 2020 14.31 15.10 13.16 13.97 371,800 +0.37(+2.72%)
Apr 08, 2020 12.56 14.04 12.31 13.60 275,833 +1.52(+12.58%)
Apr 07, 2020 12.73 13.97 11.61 12.08 406,968 +0.08(+0.67%)
Apr 06, 2020 10.93 12.50 10.93 12.00 195,100 +1.77(+17.30%)
Apr 03, 2020 10.69 11.48 9.320 10.23 221,500 -0.44(-4.12%)
Apr 02, 2020 10.77 11.34 10.46 10.67 279,887 -0.41(-3.70%)
Apr 01, 2020 12.29 12.30 10.71 11.08 254,566 -1.93(-14.83%)
Mar 31, 2020 12.27 13.30 12.27 13.01 285,712 +0.36(+2.85%)
Mar 30, 2020 12.90 13.32 12.05 12.65 367,984 -0.50(-3.80%)
Mar 27, 2020 13.56 14.12 12.96 13.15 488,200 -1.23(-8.55%)
Mar 26, 2020 13.19 14.73 13.19 14.38 311,685 +1.35(+10.36%)
Mar 25, 2020 10.90 13.46 10.83 13.03 455,654 +2.27(+21.10%)
Mar 24, 2020 8.170 10.84 8.170 10.76 454,809 +2.98(+38.30%)
Mar 23, 2020 8.070 8.070 7.230 7.780 903,205 +0.13(+1.70%)
Mar 20, 2020 8.990 10.06 7.410 7.650 894,100 -1.02(-11.76%)
Mar 19, 2020 7.580 8.740 7.220 8.670 424,934 +1.00(+13.04%)
Mar 18, 2020 10.64 10.68 7.400 7.670 239,195 -3.47(-31.15%)
Mar 17, 2020 12.69 12.90 10.71 11.14 543,496 -1.33(-10.67%)
Mar 16, 2020 14.41 15.10 11.78 12.47 782,306 -4.08(-24.65%)
Mar 13, 2020 17.03 17.52 15.74 16.55 339,900 +0.02(+0.12%)
Mar 12, 2020 18.15 18.15 15.86 16.53 1,754,310 -2.96(-15.19%)
Mar 11, 2020 20.58 20.77 19.09 19.49 195,012 -1.58(-7.50%)
Mar 10, 2020 21.48 21.48 20.45 21.07 229,282 +0.07(+0.33%)
Mar 09, 2020 20.75 21.64 20.26 21.00 214,683 -1.68(-7.41%)
Mar 06, 2020 22.18 23.25 22.00 22.68 173,300 -0.21(-0.92%)
Mar 05, 2020 24.81 24.81 22.68 22.89 265,965 -2.16(-8.62%)
Mar 04, 2020 25.92 25.92 24.55 25.05 252,283 -0.71(-2.75%)
Mar 03, 2020 25.30 26.45 25.09 25.76 266,426 -0.03(-0.12%)
Mar 02, 2020 26.07 26.07 24.75 25.79 190,900 -0.11(-0.42%)
Feb 28, 2020 25.73 26.09 25.20 25.90 441,756 -0.64(-2.40%)
Feb 27, 2020 26.64 27.09 25.89 26.53 165,736 -0.55(-2.02%)
Feb 26, 2020 27.85 27.85 26.81 27.08 151,500 -0.64(-2.30%)
Feb 25, 2020 29.20 29.20 27.67 27.72 187,106 -1.37(-4.72%)
Feb 24, 2020 28.65 29.44 28.46 29.09 120,746 -0.28(-0.95%)
Feb 21, 2020 29.49 29.66 29.00 29.37 129,816 -0.12(-0.41%)
Feb 20, 2020 29.59 29.83 29.49 29.49 139,202 -0.11(-0.37%)
Feb 19, 2020 29.57 29.74 29.46 29.60 103,434 +0.02(+0.07%)
Feb 18, 2020 29.68 29.78 29.30 29.58 73,227 -0.03(-0.10%)
Feb 14, 2020 29.49 29.78 29.36 29.61 65,159 +0.13(+0.44%)
Feb 13, 2020 29.82 29.82 29.23 29.48 80,433 -0.27(-0.90%)
Feb 12, 2020 29.88 30.33 29.60 29.75 144,786 +0.33(+1.12%)
Feb 11, 2020 27.44 29.57 27.44 29.42 366,850 +2.89(+10.89%)
Feb 10, 2020 26.23 26.63 26.06 26.53 33,635 +0.23(+0.87%)
Feb 07, 2020 26.48 26.52 26.03 26.30 50,902 -0.12(-0.45%)
Feb 06, 2020 26.30 26.76 26.16 26.42 88,059 +0.09(+0.34%)
Feb 05, 2020 25.88 26.60 25.66 26.33 125,722 +0.44(+1.69%)
Feb 04, 2020 26.05 26.42 25.78 25.90 89,708 -0.16(-0.61%)
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.