New Zealand markets open in 8 hours 53 minutes

Thoughtworks Holding, Inc. (TWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9600+0.1500 (+5.34%)
At close: 04:00PM EDT
2.9300 -0.03 (-1.01%)
Pre-market: 04:19AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.82003.00002.81002.96002.96001,348,400
20 Jun 20242.69002.84002.69002.81002.8100428,600
18 Jun 20242.74002.78502.69002.70002.7000525,000
17 Jun 20242.76002.77002.69902.74002.7400427,900
14 Jun 20242.75002.83002.70002.79002.7900479,500
13 Jun 20242.80002.86002.75002.79002.7900519,800
12 Jun 20243.00003.02002.79002.79002.7900630,700
11 Jun 20242.81002.91002.76002.89002.8900522,800
10 Jun 20242.78002.88002.75002.84002.8400443,000
07 Jun 20242.81002.84002.76002.81002.8100371,400
06 Jun 20242.75002.90002.75002.85002.8500358,600
05 Jun 20242.63002.81002.63002.77002.7700637,800
04 Jun 20242.77002.77002.62002.62002.6200484,100
03 Jun 20242.79002.82002.70002.72002.7200634,600
31 May 20242.84002.87002.75002.76002.76001,189,500
30 May 20242.87002.90502.82002.83002.8300455,800
29 May 20242.95002.95002.81002.85002.8500355,600
28 May 20242.99002.99002.85002.91002.9100685,400
24 May 20243.00003.17002.90502.92002.9200647,600
23 May 20242.97003.02002.93002.99002.9900578,200
22 May 20243.19003.20002.95002.97002.9700961,900
21 May 20243.21003.24003.15003.20003.2000386,100
20 May 20243.20003.23803.17503.22003.2200723,600
17 May 20243.21003.29003.20003.21003.2100434,800
16 May 20243.21003.27003.20003.21003.2100450,600
15 May 20243.18003.25503.14003.21003.21001,204,500
14 May 20243.01003.18003.00003.16003.16001,110,500
13 May 20242.93003.02902.93002.97002.9700427,700
10 May 20242.96003.08002.86502.91002.9100695,800
09 May 20243.06003.11002.93002.97002.9700715,600
08 May 20243.02003.26002.98003.07003.07001,122,300
07 May 20243.20003.42002.96003.02003.02005,080,200
06 May 20242.30002.54902.28002.52002.52001,389,600
03 May 20242.40002.40002.21502.25002.2500606,800
02 May 20242.32002.38002.28502.38002.3800488,600
01 May 20242.33002.36502.30002.32002.3200374,800
30 Apr 20242.34002.41002.32002.32002.3200433,200
29 Apr 20242.39002.45502.33002.36002.3600433,400
26 Apr 20242.33002.39002.31002.39002.3900194,500
25 Apr 20242.32002.34002.27002.33002.3300410,500
24 Apr 20242.39002.42002.30002.38002.3800511,600
23 Apr 20242.42002.47002.37502.41002.4100321,600
22 Apr 20242.31002.44502.29802.43002.4300652,500
19 Apr 20242.29002.34002.27002.32002.3200433,200
18 Apr 20242.26002.36002.23002.29002.2900398,500
17 Apr 20242.27002.31502.24002.26002.2600590,700
16 Apr 20242.31002.31002.19502.27002.2700495,100
15 Apr 20242.43002.43002.19002.26002.2600577,600
12 Apr 20242.44002.46002.38002.39002.3900330,800
11 Apr 20242.40002.48002.40002.47002.4700387,800
10 Apr 20242.39002.41502.34002.40002.4000512,500
09 Apr 20242.37002.51002.34002.48002.4800680,500
08 Apr 20242.36002.44002.31002.32002.3200711,100
05 Apr 20242.37002.37002.33802.35002.3500444,000
04 Apr 20242.45002.49002.36002.37002.3700599,800
03 Apr 20242.37002.41002.35002.40002.4000415,300
02 Apr 20242.44002.45002.39002.40002.4000469,000
01 Apr 20242.53002.59002.45302.50002.5000527,300
28 Mar 20242.52002.60002.45002.53002.53001,513,700
27 Mar 20242.41002.54002.40002.53002.5300391,600
26 Mar 20242.38002.47002.38002.40002.4000677,900
25 Mar 20242.32002.38002.26002.35002.3500707,800
22 Mar 20242.40002.40002.29002.29002.2900884,900
21 Mar 20242.50002.50502.40002.41002.4100748,700
20 Mar 20242.38002.46002.33002.46002.46001,016,000
19 Mar 20242.44002.48502.36002.38002.38001,126,100
18 Mar 20242.51002.51002.44002.44002.4400573,900
15 Mar 20242.45002.54002.44002.46002.46001,572,800
14 Mar 20242.51002.55002.45002.47002.4700662,400
13 Mar 20242.50002.58002.50002.53002.5300785,500
12 Mar 20242.60002.60002.54002.55002.5500621,000
11 Mar 20242.56002.69002.51202.59002.5900899,600
08 Mar 20242.63002.72002.59002.60002.6000785,600
07 Mar 20242.54002.62002.45002.57002.57002,464,900
06 Mar 20242.64002.65502.49002.50002.50001,725,600
05 Mar 20242.79002.79002.59002.59002.59001,274,100
04 Mar 20242.99002.99002.78002.80002.80001,820,800
01 Mar 20243.16003.16002.95002.99002.99002,281,200
29 Feb 20243.21003.33003.10003.12003.12001,847,700
28 Feb 20243.25003.25003.01003.19003.19001,535,100
27 Feb 20243.20003.38502.90003.28003.28004,873,900
26 Feb 20244.53004.67004.53004.61004.6100652,000
23 Feb 20244.54004.61004.49004.58004.5800689,900
22 Feb 20244.31004.62004.31004.55004.5500762,600
21 Feb 20244.31004.39004.26004.32004.32001,160,200
20 Feb 20244.15004.32004.14004.32004.3200990,000
16 Feb 20244.35004.35004.24004.27004.2700421,000
15 Feb 20244.27004.41004.27004.38004.3800507,500
14 Feb 20244.22004.27004.17004.23004.2300604,500
13 Feb 20244.35004.36004.10004.14004.1400913,600
12 Feb 20244.46004.50004.40504.41004.4100685,200
09 Feb 20244.48004.49004.40004.43004.4300346,600
08 Feb 20244.56004.56004.44004.44004.4400435,100
07 Feb 20244.61004.61004.44504.48004.4800351,400
06 Feb 20244.47004.61004.37004.61004.6100607,000
05 Feb 20244.55004.55004.34004.39004.3900629,800
02 Feb 20244.68004.68004.56504.63004.6300555,700
01 Feb 20244.71004.79504.61004.78004.7800289,400
31 Jan 20244.80004.92004.66004.68004.6800436,800
30 Jan 20244.99004.99304.83004.84004.8400253,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...