Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TaoWeave, Inc. - Common Stock (TWAV)

1.6000
+0.0200 (1.27%)
NASDAQ· Last Trade: May 19th, 11:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TaoWeave, Inc. - Common Stock (TWAV)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/20261.371.621.331.60230,0541.60
5/18/20261.521.671.131.581,380,8941.58
5/15/20261.541.541.401.463,817,8971.46
5/14/20261.441.661.411.52102,7621.52
5/13/20261.701.721.401.41152,3001.41
5/12/20261.851.861.661.6642,4661.66
5/11/20261.861.921.851.8627,5191.86
5/08/20261.841.911.761.8724,5231.87
5/07/20261.941.941.761.7953,2161.79
5/06/20261.831.931.781.88171,3041.88
5/05/20261.791.841.731.7766,3921.77
5/04/20261.781.811.731.7352,4731.73
5/01/20261.611.791.611.7768,9561.77
4/30/20261.711.711.631.6931,5701.69
4/29/20261.701.741.621.6537,6651.65
4/28/20261.681.741.641.6663,6481.66
4/27/20261.681.861.681.7054,1331.70
4/24/20261.741.851.661.7637,6631.76
4/23/20261.821.821.631.79117,1551.79
4/22/20261.701.901.701.7864,0301.78
4/21/20261.731.791.601.6529,2501.65
4/20/20261.691.781.691.7325,8681.73
4/17/20261.691.831.661.7145,7651.71
4/16/20261.621.701.621.6210,2831.62
4/15/20261.721.741.621.6317,1431.63
4/14/20261.751.801.661.6758,2081.67
4/13/20261.471.851.451.71189,0211.71
4/10/20261.751.921.501.50163,9861.50
4/09/20261.811.971.721.8982,0731.89
4/08/20261.771.791.711.7743,1671.77
4/07/20261.641.771.601.7668,4891.76
4/06/20261.681.731.581.6995,8431.69
4/02/20261.621.721.571.6954,3271.69
4/01/20261.581.691.561.6732,9331.67
3/31/20261.401.581.401.5820,5091.58
3/30/20261.461.541.421.47102,6461.47
3/27/20261.681.731.531.55108,2621.55
3/26/20261.721.771.571.75196,7241.75
3/25/20261.601.811.551.79342,1671.79
3/24/20261.411.651.311.57278,5981.57
3/23/20261.401.491.281.38263,4341.38
3/20/20261.391.401.161.31191,7971.31
3/19/20261.291.401.221.33175,3601.33
3/18/20261.191.441.171.38277,1761.38
3/17/20261.201.321.171.28452,7031.28
3/16/20261.261.291.051.2914,825,5321.29
3/13/20261.131.421.131.19239,7951.19
3/12/20261.081.131.071.1322,2451.13
3/11/20261.081.151.081.1224,1151.12
3/10/20261.041.161.031.1238,2791.12
3/09/20261.031.101.011.0812,9921.08
3/06/20261.021.080.941.0433,2081.04
3/05/20261.001.070.961.02135,5321.02
3/04/20260.941.010.921.0058,1411.00
3/03/20260.900.970.820.9593,0650.95
3/02/20260.830.970.820.9379,6670.93
2/27/20260.870.880.830.8824,7730.88
2/26/20260.880.910.830.9073,9850.90
2/25/20260.760.900.750.90116,0510.90
2/24/20260.670.790.650.79132,5790.79
2/23/20260.660.700.640.6986,3440.69
2/20/20260.690.730.580.701,296,7230.70