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

$ 23.65   0.26 (+1.11%) Volume: 199.78k 6:30 PM EST 5-Dec-2019
After Hours:  $ 23.65 0.00 (0.00%) Volume: 10 4:10 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 23.43 23.805 23.42 23.65 199.78k 0.26 1.11% 23.65 4.71m 1,878
12/04/19 23.76 23.87 23.20 23.39 182.2k -0.34 -1.43% 23.39 4.27m 2,124
12/03/19 23.62 23.93 23.48 23.73 166.61k -0.16 -0.67% 23.73 3.95m 3,066
12/02/19 24.28 24.60 23.81 23.89 240.1k -0.41 -1.69% 23.89 5.84m 3,189
11/29/19 23.73 24.49 23.73 24.30 199.62k 0.49 2.06% 24.30 4.83m 2,118
11/27/19 23.45 23.91 23.31 23.81 272.46k 0.41 1.75% 23.81 6.48m 2,943
11/26/19 23.17 23.58 23.15 23.40 816.44k 0.15 0.65% 23.40 19.05m 2,170
11/25/19 23.24 23.58 23.18 23.25 177.49k 0.08 0.35% 23.25 4.15m 1,639
11/22/19 23.02 23.34 22.95 23.17 121.73k 0.24 1.05% 23.17 2.82m 1,254
11/21/19 22.53 23.17 22.48 22.93 185.28k 0.36 1.60% 22.93 4.26m 1,973
11/20/19 22.57 22.955 22.55 22.57 267.92k -0.13 -0.57% 22.57 6.09m 2,076
11/19/19 23.12 23.26 22.52 22.70 313.56k -0.41 -1.77% 22.70 7.14m 1,982
11/18/19 22.65 23.14 22.45 23.11 168.21k 0.30 1.32% 23.11 3.83m 1,647
11/15/19 23.03 23.77 21.6201 22.81 696.13k -1.47 -6.05% 22.81 16.16m 4,185
11/14/19 24.79 24.9667 24.25 24.28 146.79k -0.50 -2.02% 24.28 3.6m 1,532
11/13/19 24.79 25.00 24.69 24.78 70.96k -0.03 -0.12% 24.78 1.76m 1,170
11/12/19 24.80 25.00 24.59 24.81 404.72k -0.09 -0.36% 24.81 10.07m 2,969
11/11/19 24.70 24.97 24.70 24.90 124.35k 0.02 0.08% 24.90 3.09m 1,337
11/08/19 25.10 25.10 24.74 24.88 71.5k -0.22 -0.88% 24.88 1.78m 747
11/07/19 25.18 25.25 24.8306 25.10 264.02k 0.02 0.08% 25.10 6.62m 2,043
11/06/19 25.09 25.265 24.99 25.08 98.51k -0.10 -0.40% 25.08 2.47m 1,318
11/05/19 25.50 25.67 25.13 25.18 134.94k -0.25 -0.98% 25.18 3.43m 1,226