Twin Hospitality Group Inc. (TWNPQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0824
-0.0003 (-0.36%)
At close: Mar 6, 2026
Twin Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -0.36% | 203,610 |
| Mar 5, 2026 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 47.42% | 294,263 |
| Mar 4, 2026 | 0.09 | 0.10 | 0.06 | 0.06 | 0.06 | -39.68% | 136,141 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 109,872 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.11% | 67,654 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.84% | 225,210 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 2.06% | 156,332 |
| Feb 25, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 24.24% | 176,785 |
| Feb 24, 2026 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | -17.90% | 235,761 |
| Feb 23, 2026 | 0.09 | 0.12 | 0.08 | 0.10 | 0.10 | -0.40% | 278,293 |
| Feb 20, 2026 | 0.07 | 0.12 | 0.06 | 0.10 | 0.10 | 56.39% | 855,615 |
| Feb 19, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 17.58% | 497,217 |
| Feb 18, 2026 | 0.03 | 0.07 | 0.03 | 0.05 | 0.05 | 45.60% | 879,014 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.28% | 495,857 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 11.96% | 342,953 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.07% | 430,187 |
| Feb 11, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 1.50% | 302,927 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.80% | 168,821 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.79% | 823,383 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,208,967 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.01% | 1,440,650 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -57.95% | 3,376,161 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -40.80% | 11,003,939 |
| Feb 2, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -24.47% | 10,269,949 |
| Jan 30, 2026 | 0.65 | 0.87 | 0.14 | 0.16 | 0.16 | -41.50% | 250,322,392 |
| Jan 29, 2026 | 0.38 | 0.40 | 0.26 | 0.27 | 0.27 | -26.56% | 2,902,420 |
| Jan 28, 2026 | 0.37 | 0.53 | 0.35 | 0.37 | 0.37 | 5.74% | 2,847,705 |
| Jan 27, 2026 | 0.31 | 0.38 | 0.25 | 0.35 | 0.35 | -34.06% | 1,584,753 |
| Jan 26, 2026 | 0.53 | 0.56 | 0.50 | 0.53 | 0.53 | 5.95% | 61,565 |
| Jan 23, 2026 | 0.56 | 0.59 | 0.49 | 0.50 | 0.50 | -9.17% | 128,714 |
| Jan 22, 2026 | 0.53 | 0.58 | 0.52 | 0.55 | 0.55 | 4.08% | 28,938 |
| Jan 21, 2026 | 0.52 | 0.57 | 0.51 | 0.53 | 0.53 | -0.26% | 65,253 |
| Jan 20, 2026 | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | -5.17% | 78,222 |
| Jan 16, 2026 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -7.06% | 163,932 |
| Jan 15, 2026 | 0.62 | 0.66 | 0.60 | 0.60 | 0.60 | -0.33% | 65,556 |
| Jan 14, 2026 | 0.62 | 0.66 | 0.60 | 0.61 | 0.61 | -3.98% | 62,623 |
| Jan 13, 2026 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | -2.01% | 95,410 |
| Jan 12, 2026 | 0.75 | 0.78 | 0.56 | 0.64 | 0.64 | -15.67% | 514,815 |
| Jan 9, 2026 | 0.85 | 0.85 | 0.73 | 0.76 | 0.76 | -8.13% | 94,545 |
| Jan 8, 2026 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -0.42% | 83,387 |
| Jan 7, 2026 | 0.79 | 0.85 | 0.75 | 0.83 | 0.83 | 7.52% | 107,178 |
| Jan 6, 2026 | 0.72 | 0.81 | 0.72 | 0.78 | 0.78 | 8.85% | 200,586 |
| Jan 5, 2026 | 0.78 | 0.80 | 0.70 | 0.71 | 0.71 | -3.51% | 70,736 |
| Jan 2, 2026 | 0.67 | 0.76 | 0.63 | 0.74 | 0.74 | 10.56% | 139,289 |
| Dec 31, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -7.19% | 229,763 |
| Dec 30, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | 1.28% | 117,627 |
| Dec 29, 2025 | 0.80 | 0.80 | 0.69 | 0.71 | 0.71 | -7.85% | 298,939 |
| Dec 26, 2025 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -3.67% | 118,772 |
| Dec 24, 2025 | 0.76 | 0.82 | 0.75 | 0.80 | 0.80 | 5.14% | 129,285 |
| Dec 23, 2025 | 0.87 | 0.87 | 0.76 | 0.76 | 0.76 | -10.40% | 189,816 |
| Dec 22, 2025 | 0.82 | 0.87 | 0.80 | 0.85 | 0.85 | 4.96% | 328,049 |
| Dec 19, 2025 | 0.89 | 0.92 | 0.80 | 0.81 | 0.81 | -11.26% | 409,878 |
| Dec 18, 2025 | 0.90 | 0.98 | 0.88 | 0.91 | 0.91 | 1.63% | 209,184 |
| Dec 17, 2025 | 0.92 | 0.95 | 0.85 | 0.90 | 0.90 | -5.87% | 281,595 |
| Dec 16, 2025 | 0.90 | 0.99 | 0.87 | 0.95 | 0.95 | 7.58% | 420,933 |
| Dec 15, 2025 | 0.99 | 1.01 | 0.83 | 0.89 | 0.89 | -11.39% | 536,208 |
| Dec 12, 2025 | 1.08 | 1.08 | 0.97 | 1.00 | 1.00 | -3.85% | 477,268 |
| Dec 11, 2025 | 1.08 | 1.10 | 1.00 | 1.04 | 1.04 | -0.95% | 608,636 |
| Dec 10, 2025 | 1.06 | 1.22 | 1.01 | 1.05 | 1.05 | 0.96% | 1,390,629 |
| Dec 9, 2025 | 1.09 | 1.11 | 0.98 | 1.04 | 1.04 | -6.31% | 1,065,857 |
| Dec 8, 2025 | 1.02 | 1.30 | 0.98 | 1.11 | 1.11 | 12.76% | 3,026,188 |
| Dec 5, 2025 | 1.12 | 2.21 | 0.93 | 0.98 | 0.98 | -13.65% | 21,475,663 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.09 | 1.14 | 1.14 | -10.24% | 347,635 |
| Dec 3, 2025 | 1.39 | 1.40 | 1.23 | 1.27 | 1.27 | -5.22% | 216,966 |
| Dec 2, 2025 | 1.45 | 1.47 | 1.26 | 1.34 | 1.34 | -7.59% | 149,099 |
| Dec 1, 2025 | 1.66 | 1.81 | 1.35 | 1.45 | 1.45 | -13.69% | 199,657 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.60 | 1.68 | 1.68 | -6.67% | 68,282 |
| Nov 26, 2025 | 2.00 | 2.00 | 1.66 | 1.80 | 1.80 | -10.00% | 268,828 |
| Nov 25, 2025 | 2.21 | 2.22 | 1.86 | 2.00 | 2.00 | -6.98% | 272,129 |
| Nov 24, 2025 | 2.42 | 2.60 | 2.00 | 2.15 | 2.15 | -39.44% | 632,141 |
| Nov 21, 2025 | 3.53 | 3.55 | 3.37 | 3.55 | 3.55 | -3.53% | 8,313 |
| Nov 20, 2025 | 3.51 | 3.91 | 3.51 | 3.68 | 3.68 | 3.08% | 9,213 |
| Nov 19, 2025 | 3.55 | 3.65 | 3.55 | 3.57 | 3.57 | -3.51% | 3,201 |
| Nov 18, 2025 | 3.35 | 3.72 | 3.35 | 3.70 | 3.70 | 3.06% | 6,577 |
| Nov 17, 2025 | 3.46 | 3.90 | 3.46 | 3.59 | 3.59 | 1.13% | 8,826 |
| Nov 14, 2025 | 3.36 | 3.79 | 3.35 | 3.55 | 3.55 | 5.97% | 12,906 |
| Nov 13, 2025 | 3.36 | 3.41 | 3.35 | 3.35 | 3.35 | - | 2,647 |
| Nov 12, 2025 | 3.37 | 3.53 | 3.35 | 3.35 | 3.35 | - | 1,889 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.30 | 3.35 | 3.35 | -4.75% | 4,896 |
| Nov 10, 2025 | 3.54 | 3.60 | 3.38 | 3.52 | 3.52 | 1.35% | 4,651 |
| Nov 7, 2025 | 3.51 | 3.60 | 3.43 | 3.47 | 3.47 | -7.22% | 5,013 |
| Nov 6, 2025 | 3.94 | 3.94 | 3.70 | 3.74 | 3.74 | -3.86% | 20,543 |
| Nov 5, 2025 | 3.69 | 3.89 | 3.69 | 3.89 | 3.89 | 3.46% | 2,781 |
| Nov 4, 2025 | 3.69 | 3.76 | 3.54 | 3.76 | 3.76 | -0.53% | 6,911 |
| Nov 3, 2025 | 3.69 | 3.90 | 3.60 | 3.78 | 3.78 | 1.34% | 8,952 |
| Oct 31, 2025 | 4.22 | 4.22 | 3.73 | 3.73 | 3.73 | -2.36% | 5,261 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.71 | 3.82 | 3.82 | -2.80% | 6,642 |
| Oct 29, 2025 | 3.93 | 4.32 | 3.71 | 3.93 | 3.93 | -3.20% | 8,494 |
| Oct 28, 2025 | 4.11 | 4.20 | 4.00 | 4.06 | 4.06 | 0.37% | 8,494 |
| Oct 27, 2025 | 4.17 | 4.17 | 4.00 | 4.05 | 4.05 | 2.66% | 4,148 |
| Oct 24, 2025 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | -3.19% | 2,006 |
| Oct 23, 2025 | 3.99 | 4.07 | 3.87 | 4.07 | 4.07 | - | 3,526 |
| Oct 22, 2025 | 4.17 | 4.25 | 3.94 | 4.07 | 4.07 | -2.63% | 7,549 |
| Oct 21, 2025 | 3.90 | 4.21 | 3.60 | 4.18 | 4.18 | 7.51% | 10,913 |
| Oct 20, 2025 | 3.60 | 3.90 | 3.54 | 3.89 | 3.89 | 9.06% | 11,273 |
| Oct 17, 2025 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | -3.65% | 5,638 |
| Oct 16, 2025 | 3.50 | 3.94 | 3.50 | 3.70 | 3.70 | -1.33% | 8,957 |
| Oct 15, 2025 | 3.62 | 3.85 | 3.62 | 3.75 | 3.75 | 2.18% | 6,837 |
| Oct 14, 2025 | 3.39 | 3.73 | 3.39 | 3.67 | 3.67 | 8.58% | 10,316 |
| Oct 13, 2025 | 3.63 | 3.83 | 3.38 | 3.38 | 3.38 | -7.14% | 13,836 |