Historical Data for Twin River Worldwide Holdings Inc. (TRWH)

$ 22.02   1.98 (+9.88%) Volume: 111.26k 12:34 PM EDT Jul 15, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 20.77 22.26 20.77 22.02 111.26k 1.98 9.88% 22.02 2.42m 1,749
07/14/20 19.99 20.455 19.50 20.04 116.32k 0.11 0.55% 20.04 2.33m 1,742
07/13/20 20.40 20.94 19.78 19.93 119.05k -0.17 -0.85% 19.93 2.4m 1,790
07/10/20 19.93 20.31 19.87 20.10 85.1k 0.10 0.50% 20.10 1.71m 2,026
07/09/20 20.40 20.40 19.51 20.00 141.53k -0.58 -2.82% 20.00 2.83m 2,482
07/08/20 20.67 20.97 19.65 20.58 189.98k -0.07 -0.34% 20.58 3.87m 1,987
07/07/20 21.66 21.845 20.52 20.65 198.46k -1.38 -6.26% 20.65 4.15m 2,955
07/06/20 22.90 22.90 21.72 22.03 117.44k -0.12 -0.54% 22.03 2.6m 2,104
07/02/20 23.11 23.29 22.045 22.15 99.84k -0.04 -0.18% 22.15 2.25m 1,846
07/01/20 22.37 22.90 21.82 22.19 95.9k -0.10 -0.45% 22.19 2.14m 1,942
06/30/20 21.44 22.32 21.10 22.29 187.11k 0.51 2.34% 22.29 4.14m 1,945
06/29/20 21.16 21.96 20.53 21.78 139.22k 0.90 4.31% 21.78 3m 2,378
06/26/20 21.38 21.56 20.57 20.88 327.89k -0.63 -2.93% 20.88 6.85m 3,178
06/25/20 21.09 22.55 20.81 21.51 173.15k -0.04 -0.19% 21.51 3.73m 2,662
06/24/20 23.20 23.40 21.54 21.55 165.22k -2.22 -9.34% 21.55 3.61m 2,580
06/23/20 23.68 24.20 23.27 23.77 129.07k 0.46 1.97% 23.77 3.07m 2,104
06/22/20 22.79 23.67 22.1324 23.31 262.96k 0.19 0.82% 23.31 6.07m 3,744
06/19/20 23.94 24.11 22.73 23.12 213.9k -0.33 -1.41% 23.12 5.01m 2,036
06/18/20 23.54 24.30 23.33 23.45 140.27k -0.41 -1.72% 23.45 3.34m 2,226
06/17/20 23.34 24.16 22.98 23.86 241.04k 0.51 2.18% 23.86 5.72m 2,621
06/16/20 23.85 23.85 22.88 23.35 229.19k 0.80 3.55% 23.35 5.35m 2,935
06/15/20 21.32 23.14 20.94 22.55 273.95k 0.24 1.08% 22.55 6.17m 3,180