Quantcast
TWMC

Historical Stock Prices

$5.1
*  
0.15
3.03%
Get TWMC Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading TWMC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-AUG-2018 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 5.243 5.31 5.085 5.1 13,844
08/22/2019 4.684 5.4 4.6 4.95 51,145
08/21/2019 4.86 5.09 4.43 4.55 18,612
08/20/2019 5.6401 5.7037 4.9001 5.01 22,637
08/19/2019 5.72 6 5.5 5.77 25,191
08/16/2019 5.4 7.88 5.4 6.084 159,175
08/15/2019 5.025 5.6785 4.615 5.35 57,994
08/14/2019 5.09 5.178 4.88 4.924 2,030
08/13/2019 4.884 5.178 4.8 5.098 2,137
08/12/2019 5.066 5.19 4.8 4.884 4,895
08/09/2019 5.588 5.59 4.8 4.8 5,973
08/08/2019 5.6 5.6 5.314 5.42 2,110
08/07/2019 5.602 5.712 5.1 5.598 2,898
08/06/2019 5.798 5.798 5.602 5.796 1,101
08/05/2019 6.1 6.1 5.3797 5.786 2,756
08/02/2019 5.822 6.14 5.802 5.82 1,747
08/01/2019 6.18 6.18 5.92 5.92 906
07/31/2019 6.094 6.394 5.9 5.9 6,661
07/30/2019 6.144 6.598 5.8 5.818 5,123
07/29/2019 5.94 6.1 5.8 5.852 1,932
07/26/2019 5.936 6.058 5.8 5.876 1,510
07/25/2019 6 6.2 5.5 5.8 1,919
07/24/2019 6 6 5.6 5.994 3,740
07/23/2019 6.2 6.2 5.6 5.802 1,068
07/22/2019 6.446 6.446 5.8 5.982 3,520
07/19/2019 5.6 6.8 5.51 6.14 44,263
07/18/2019 5.918 5.918 5.41 5.596 969
07/17/2019 5.57 5.968 5.41 5.664 1,704
07/16/2019 5.76 5.96 5.6257 5.628 4,565
07/15/2019 5.6 6.2 5.4 5.4 2,821
07/12/2019 6 6.4 5.6 5.82 7,330
07/11/2019 5.484 6.6 5.386 6 40,610
07/10/2019 5.4 5.776 5.2 5.484 6,804
07/09/2019 5.954 5.954 5.4 5.598 5,718
07/08/2019 6 6 5.602 5.74 2,442
07/05/2019 5.662 6.2 5.484 5.802 14,143
07/03/2019 5.2 5.8 5 5.462 12,254
07/02/2019 5.54 5.54 5.204 5.362 1,289
07/01/2019 5.1 5.458 5.1 5.362 1,190
06/28/2019 5.86 5.86 5 5 5,470
06/27/2019 5.88 5.88 5.2 5.2 4,805
06/26/2019 6 6.2 5.504 5.692 7,688
06/25/2019 6.2 6.2 5.5 5.59 5,935
06/24/2019 6.2 6.2 5.822 5.9763 374
06/21/2019 5.8 6.2 5.746 6.182 1,323
06/20/2019 5.6 6.2 5.6 5.902 2,981
06/19/2019 6 6.2 5.702 5.84 3,167
06/18/2019 6.156 6.16 5.602 5.78 3,400
06/17/2019 6.4 6.8 5.6 5.944 9,607
06/14/2019 6.8 6.8 6.178 6.4 5,485
06/13/2019 6.934 7 6.3 6.94 6,724
06/12/2019 6.2 7.2 6.04 6.758 23,852
06/11/2019 7 7 6 6.02 14,629
06/10/2019 5.422 7.202 5.422 7.102 40,217
06/07/2019 5.6 6.4 5.302 5.422 13,494
06/06/2019 5.48 5.796 5.266 5.43 13,695
06/05/2019 5.798 9.6 5.242 5.442 158,403
06/04/2019 5.63 6.56 5.23 5.6 31,448
06/03/2019 5.9 7.4 5.2 5.598 75,362
05/31/2019 6.392 6.392 5.61 6.09 2,398
05/30/2019 6 6.6 6 6.5 3,267
05/29/2019 6.61 6.61 6 6.206 6,471
05/28/2019 6.8 6.88 6.6 6.74 2,596
05/24/2019 7 7.2 6.6 6.6 12,848
05/23/2019 6.602 9 6.6 8.01 55,221
05/22/2019 6.604 6.934 6.6 6.6 623
05/21/2019 6.632 7 6.6 6.61 2,797
05/20/2019 6.6 6.996 6.6 6.63 1,444
05/17/2019 7 7 6.6 6.9 916
05/16/2019 6.8 7 6.5 7 2,573
05/15/2019 7.8 7.8 6.6 6.71 10,255
05/14/2019 7 9.8 6.6 7.6 74,137
05/13/2019 6.5 7 6.5 6.92 1,960
05/10/2019 6.6 6.874 6.386 6.874 2,510
05/09/2019 6.824 7.18 6.06 7.18 3,192
05/08/2019 7.068 7.2 6.7 6.998 2,389
05/07/2019 7.256 7.348 6.76 7.2 4,746
05/06/2019 6.8 6.8 6.474 6.8 2,717
05/03/2019 6.43 7.174 6.16 6.2 2,032
05/02/2019 6.822 6.978 5.82 6.43 9,476
05/01/2019 7.204 7.3429 6.8 6.916 6,490
04/30/2019 7.32 7.882 6.404 7.202 37,618
04/29/2019 6 9.8 5.8329 8.8 84,764
04/26/2019 5.8 6.4 5.604 5.992 20,386
04/25/2019 5.77 6 5.62 5.84 966
04/24/2019 6.4 6.4 5.6 5.77 2,184
04/23/2019 6.248 6.4 5.802 6.154 3,271
04/22/2019 6.16 6.16 5.9 6 2,403
04/18/2019 5.78 6.08 5.6 5.9 4,944
04/17/2019 6.18 6.2 5.6 5.77 3,629
04/16/2019 6.52 6.6 5.6 6 4,662
04/15/2019 6.734 6.806 6.2 6.2 3,653
04/12/2019 6.8 7 6.6 6.616 5,005
04/11/2019 7.1 7.3 6.4 6.86 11,681
04/10/2019 6.96 7.2 6.2 7 11,714
04/09/2019 7.2 7.4 6.9 6.9 7,125
04/08/2019 8.2 8.2 6.8 7 17,109
04/05/2019 7.4 13.4 7.2 7.9 135,329
04/04/2019 8.4 8.506 6.638 6.662 8,737
04/03/2019 8.502 8.958 8.202 8.35 2,776
04/02/2019 8.04 9.2 8 8.958 4,442
04/01/2019 8.6 8.6 7.878 7.974 4,360
03/29/2019 8.96 10 8 8.394 1,495
03/28/2019 9.536 9.6 8.96 8.98 1,226
03/27/2019 9.502 9.502 9.286 9.502 349
03/26/2019 9.442 9.4466 8.994 9.424 543
03/25/2019 9.2 9.4 8.816 8.994 181
03/22/2019 9.44 9.536 8.458 8.704 406
03/21/2019 9.488 9.8 8.4 9.1172 2,167
03/20/2019 9.7 10.2 9.6 9.8 838
03/19/2019 9.76 10.202 9.2 10.202 595
03/18/2019 9.4 10.202 8.846 10.202 2,065
03/15/2019 11.046 12 9.942 10.202 2,887
03/14/2019 8 11.6 8 11.046 8,255
03/13/2019 7.8 12.2 7.8 9.08 26,792
03/12/2019 9 9 7.8 7.8 5,721
03/11/2019 9.4 9.448 8.7 8.96 2,473
03/08/2019 10.4 10.4 9 9.2 4,332
03/07/2019 9.086 20 9.086 10.7 55,933
03/06/2019 9.06 9.4 9 9 1,014
03/05/2019 9.26 9.635 9.04 9.06 369
03/04/2019 9.7 9.7569 9.25 9.426 458
03/01/2019 9.824 10 9.166 9.4 1,556
02/28/2019 9.82 10.32 9.4 9.4 424
02/27/2019 10.328 10.654 9.822 9.89 1,656
02/26/2019 10.402 11.056 10 10 4,102
02/25/2019 10.6 10.8 10.2 10.8 132
02/22/2019 11.056 11.056 10.65 10.65 1,036
02/21/2019 11 11 10.94 11 1,130
02/20/2019 11.456 11.456 11.002 11.002 721
02/19/2019 11.504 11.504 11.386 11.386 1,652
02/15/2019 11.976 12.33 11.446 11.446 216
02/14/2019 12.02 12.85 11.64 11.64 629
02/13/2019 12 12 11.662 12 2,074
02/12/2019 11.7 11.7 11.5797 11.5797 361
02/11/2019 12.362 12.596 11.7 11.7 775
02/08/2019 12 13.2 11.9 11.9 646
02/07/2019 11.7 12.4 11.6 12.4 1,680
02/06/2019 13.2 13.2 11.7 11.78 804
02/05/2019 12 12.48 12 12.48 1,186
02/04/2019 12.004 12.004 11.8 12 1,255
02/01/2019 12.4 12.4 11.8 11.8 2,192
01/31/2019 12.2 12.2 11.7 11.7 523
01/30/2019 11.714 12.96 11.714 11.94 1,552
01/29/2019 12.458 12.98 11.736 12 580
01/28/2019 12.44 13.36 11.88 11.98 575
01/25/2019 12.51 12.51 11.86 11.86 272
01/24/2019 13.2 13.4 13.2 13.2 110
01/23/2019 12 13 11.66 12.132 5,633
01/22/2019 12 12.984 11.73 12 2,636
01/18/2019 12.6 12.6 11.8 11.968 3,235
01/17/2019 12.532 12.6 12.532 12.532 622
01/16/2019 12.6 12.6 12.532 12.6 189
01/15/2019 12.6 12.6 11.74 12.528 428
01/14/2019 11.66 13 11.66 13 556
01/11/2019 11.6 13.4 11.6 13.38 116
01/10/2019 12 12.604 11.66 11.66 189
01/09/2019 13.4 13.4 11.66 11.704 371
01/08/2019 12.8 12.8 12.6 12.8 458
01/07/2019 12.242 12.242 12.242 12.242 31
01/04/2019 13 13.4 11.4 12.6 948
01/03/2019 13.68 13.68 13 13.4 1,101
01/02/2019 12.9 13.944 12.9 13.68 493
12/31/2018 12.4 13.2 10.64 12.6 2,522
12/28/2018 11.46 12.2 10.3 12.2 5,778
12/27/2018 12 12 10.45 11.48 715
12/26/2018 12.002 12.56 12.002 12.2 623
12/24/2018 12.024 13.04 12.024 13 70
12/21/2018 14 14 13.04 13.04 55
12/20/2018 14.6 14.76 13.24 13.62 294
12/19/2018 14.8 14.8 14.4 14.8 93
12/18/2018 14 14.76 14 14.68 423
12/17/2018 14 14.76 14 14.262 617
12/14/2018 14.3 14.76 13 13.692 1,285
12/13/2018 13.624 14.8 13.624 14.48 1,479
12/12/2018 17.202 17.844 14 14.206 3,297
12/11/2018 17.7 18.01 17.7 17.964 557
12/10/2018 19.4 19.4 16.262 17.002 389
12/07/2018 20 20 19.4 19.4 47
12/06/2018 19.4 20 19.4 19.4 242
12/04/2018 19.652 20 19.652 20 76
12/03/2018 20 20 19.4 19.6 373
11/30/2018 20.4 20.4 19.544 19.544 311
11/29/2018 20.6 21.1 20 20.6 373
11/28/2018 20.6 21.4 20.2 20.4 836
11/27/2018 20.4 20.8 20.288 20.8 119
11/26/2018 20.4 20.798 20.2 20.4 1,091
11/23/2018 20 20.276 20 20.276 172
11/21/2018 20.4 20.8 20.3 20.3 136
11/20/2018 20.2 21 20.2 20.2 978
11/19/2018 21 21 20.37 20.37 106
11/16/2018 21.2 21.2 20 20 1,146
11/15/2018 21.6 23.6 21.2 21.2 330
11/14/2018 22 24.2 21.6 21.6 747
11/13/2018 23 23.4 22.2 22.2 1,795
11/12/2018 23.8 24 23.8 24 748
11/09/2018 26 27.998 23.002 23.6 1,374
11/08/2018 23 26 23 25.8 1,205
11/07/2018 22.8 23 22.8 23 310
11/06/2018 22.2 22.888 22.2 22.8 869
11/05/2018 23 23 21 22.2 384
11/02/2018 21.6 22.8 20.4 22.8 787
11/01/2018 19.738 20.6 19.738 20.6 1,139
10/31/2018 19.6 19.88 19.6 19.6 903
10/30/2018 19.82 20 19.62 20 229
10/29/2018 20 20 19.8 19.8 124
10/26/2018 20 20 19.632 19.8 135
10/25/2018 19.6 20 19.6 19.8 169
10/24/2018 20.6 20.6 19.6 19.698 667
10/23/2018 20.2 21 20.2 20.8 209
10/22/2018 19.94 21 19.6 20.2 1,985
10/19/2018 19.84 20.6 19.6 19.6 299
10/18/2018 19.546 20 19.544 19.6 2,239
10/17/2018 19 20 18.75 19.544 1,704
10/16/2018 18.798 19 18 19 459
10/15/2018 18.798 18.798 18.798 18.798 42
10/12/2018 18 18.798 18 18.4 116
10/11/2018 18 18.486 18 18 1,675
10/10/2018 18 18.28 18 18 1,889
10/09/2018 18.278 18.396 18 18 1,004
10/08/2018 18.056 18.486 18 18.278 772
10/05/2018 18.798 18.798 18 18.1 345
10/04/2018 18.4 18.58 18.392 18.392 971
10/03/2018 18.36 18.6 18.202 18.6 237
10/02/2018 18.798 18.798 18.258 18.798 266
10/01/2018 18.998 18.998 18 18.798 856
09/28/2018 18.602 18.998 18 18.998 473
09/27/2018 19.3 19.3 18.602 19 686
09/26/2018 19.1 20 18.6 19.798 1,143
09/25/2018 18.6 19.68 18.6 18.8 522
09/24/2018 18.6 19.6 18.6 19.11 146
09/21/2018 17.6 18.704 17.6 18.704 3,479
09/20/2018 16 18 16 17.6 3,367
09/19/2018 17 17 16 16 2,027
09/18/2018 15 16.662 15 15.6 1,210
09/17/2018 15.18 17.96 15 15 2,278
09/14/2018 14.298 18.598 14.298 14.744 12,280
09/13/2018 13.6 14.3 13.2 13.85 2,912
09/12/2018 13.82 13.82 13.302 13.4 1,654
09/11/2018 14 14.002 13 13.004 2,736
09/10/2018 17.052 17.36 13 13.21 11,512
09/07/2018 16 16.71 16 16.434 987
09/06/2018 16 17 16 16.08 941
09/05/2018 17.6 17.6 16.624 17 418
09/04/2018 18.6 18.604 16.966 17 3,308
08/31/2018 18.6 19.278 18.6 18.602 107
08/30/2018 19.6 19.66 18.6 19 1,446
08/29/2018 19 19.72 19 19.68 690
08/28/2018 20.6 20.6 19 19 425
08/27/2018 21 21 19.802 21 261
08/24/2018 20.8 20.8 20 20 505
08/23/2018 18.8 20.6 18.642 19.484 186
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio