Dark

TWAV
TaoWeave, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:42 PM EDT

1.57USD+1.290%(+0.02)85,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:30:30 AM EDT

1.51USD-2.581%(-0.04)318

After-hours

Sep 22, 2026 4:18:30 PM EDT

1.49USD-2.932%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.550000	1.6200	1.490000	1.5700	+2.614%	90,212	0.000%
2026-09-24	1.610000	1.6900	1.530000	1.5300	-3.774%	99,370	+2.614%
2026-09-23	1.490000	1.6900	1.480100	1.5900	+5.298%	200,816	-1.258%
2026-09-22	1.600000	1.6600	1.486000	1.5100	-6.211%	109,530	+3.974%
2026-09-21	1.360000	1.6150	1.360000	1.6100	+22.901%	157,705	-2.484%
2026-09-18	1.370000	1.4100	1.280000	1.3100	+1.550%	52,601	+19.847%
2026-09-17	1.260000	1.3282	1.240000	1.2900	+4.032%	16,337	+21.705%
2026-09-16	1.250000	1.2500	1.200000	1.2400	+2.479%	35,855	+26.613%
2026-09-15	1.290000	1.3000	1.180000	1.2100	-6.202%	54,249	+29.752%
2026-09-14	1.200000	1.3250	1.180000	1.2900	+6.612%	107,999	+21.705%
2026-09-11	1.208800	1.2600	1.171000	1.2100	+1.681%	21,058	+29.752%
2026-09-10	1.290000	1.2900	1.190000	1.1900	-6.299%	32,799	+31.933%
2026-09-09	1.330000	1.3400	1.260000	1.2700	-5.576%	36,492	+23.622%
2026-09-08	1.360000	1.3600	1.280000	1.3450	-3.922%	27,041	+16.729%
2026-09-04	1.320000	1.4100	1.275000	1.3999	+6.863%	32,448	+12.151%
2026-09-03	1.420000	1.4299	1.220000	1.3100	-4.029%	59,361	+19.847%
2026-09-02	1.310000	1.4184	1.310000	1.3650	0.000%	13,638	+15.018%
2026-09-01	1.320000	1.4137	1.310000	1.3650	+0.368%	17,973	+15.018%
2026-08-31	1.350000	1.3999	1.350000	1.3600	+0.741%	14,746	+15.441%
2026-08-28	1.409500	1.4095	1.350000	1.3500	-3.571%	12,497	+16.296%
2026-08-27	1.430000	1.4700	1.400000	1.4000	+1.449%	35,085	+12.143%
2026-08-26	1.350000	1.4299	1.350000	1.3800	-1.429%	11,858	+13.768%
2026-08-25	1.380000	1.4500	1.326000	1.4000	+2.941%	14,960	+12.143%
2026-08-24	1.440000	1.4900	1.360000	1.3600	-2.857%	48,242	+15.441%
2026-08-21	1.420000	1.4600	1.381700	1.4000	+1.449%	71,501	+12.143%
2026-08-20	1.410000	1.4100	1.360000	1.3800	0.000%	29,382	+13.768%
2026-08-19	1.280000	1.4400	1.280000	1.3800	+8.661%	42,312	+13.768%
2026-08-18	1.270000	1.3000	1.255000	1.2700	0.000%	27,563	+23.622%
2026-08-17	1.290000	1.3500	1.210000	1.2700	0.000%	78,756	+23.622%
2026-08-14	1.320000	1.3418	1.270000	1.2700	-4.511%	23,199	+23.622%
2026-08-13	1.390000	1.4300	1.330000	1.3300	-3.623%	23,393	+18.045%
2026-08-12	1.430000	1.4300	1.320000	1.3800	+1.471%	29,111	+13.768%
2026-08-11	1.370000	1.4352	1.340000	1.3600	0.000%	10,335	+15.441%
2026-08-10	1.230000	1.4000	1.230000	1.3600	+6.250%	34,745	+15.441%
2026-08-07	1.225700	1.4085	1.225700	1.2800	-8.571%	18,023	+22.656%
2026-08-06	1.380000	1.4201	1.350000	1.4000	+1.449%	24,962	+12.143%
2026-08-05	1.370000	1.4200	1.360100	1.3800	-0.719%	13,512	+13.768%
2026-08-04	1.340000	1.4450	1.303300	1.3900	+5.303%	39,207	+12.950%
2026-08-03	1.270000	1.3900	1.255000	1.3200	+1.538%	52,591	+18.939%
2026-07-31	1.170000	1.3000	1.170000	1.3000	+10.169%	33,519	+20.769%
2026-07-30	1.130000	1.2000	1.060000	1.1800	+7.273%	161,774	+33.051%
2026-07-29	1.190000	1.2200	1.090000	1.1000	-9.091%	145,654	+42.727%
2026-07-28	1.270000	1.2800	1.190000	1.2100	-3.200%	106,824	+29.752%
2026-07-27	1.270000	1.3200	1.150000	1.2500	0.000%	41,009	+25.600%
2026-07-24	1.250000	1.2600	1.169900	1.2500	-0.794%	35,311	+25.600%
2026-07-23	1.240000	1.3050	1.227323	1.2600	-0.787%	10,990	+24.603%
2026-07-22	1.270000	1.2763	1.210000	1.2700	+4.098%	26,542	+23.622%
2026-07-21	1.207325	1.2500	1.200000	1.2200	+3.390%	25,912	+28.689%
2026-07-20	1.230000	1.2500	1.160000	1.1800	+0.855%	42,895	+33.051%
2026-07-17	1.150000	1.2000	1.130000	1.1700	-0.847%	28,724	+34.188%
2026-07-16	1.200100	1.2100	1.170000	1.1800	-4.065%	26,852	+33.051%
2026-07-15	1.180000	1.2800	1.172000	1.2300	-1.600%	86,242	+27.642%
2026-07-14	1.290000	1.3000	1.230000	1.2500	-2.344%	63,967	+25.600%
2026-07-13	1.360000	1.3600	1.260000	1.2800	-5.882%	26,338	+22.656%
2026-07-10	1.380000	1.4200	1.330000	1.3600	0.000%	69,734	+15.441%
2026-07-09	1.290000	1.3700	1.278200	1.3600	+7.937%	38,772	+15.441%
2026-07-08	1.335000	1.3500	1.220100	1.2600	-5.263%	111,775	+24.603%
2026-07-07	1.400000	1.4577	1.330000	1.3300	-7.639%	61,105	+18.045%
2026-07-06	1.440000	1.4600	1.380100	1.4400	+0.699%	38,744	+9.028%
2026-07-02	1.420000	1.5500	1.400000	1.4300	+4.380%	89,772	+9.790%
2026-07-01	1.410000	1.4700	1.290100	1.3700	-0.725%	124,283	+14.599%
2026-06-30	1.270000	1.3800	1.270000	1.3800	+5.344%	107,387	+13.768%
2026-06-29	1.300000	1.3800	1.240000	1.3100	+0.769%	120,829	+19.847%
2026-06-26	1.270000	1.3400	1.260000	1.3000	+0.775%	72,781	+20.769%
2026-06-25	1.300000	1.3100	1.240000	1.2900	-0.769%	85,194	+21.705%
2026-06-24	1.380000	1.3800	1.260000	1.3000	-5.797%	111,049	+20.769%
2026-06-23	1.350000	1.3900	1.300000	1.3800	+2.222%	177,958	+13.768%
2026-06-22	1.490000	1.5810	1.270000	1.3500	-10.000%	552,742	+16.296%
2026-06-18	1.670000	1.6700	1.500000	1.5000	-9.091%	166,329	+4.667%
2026-06-17	1.670000	1.7400	1.600100	1.6500	+0.610%	130,471	-4.848%
2026-06-16	1.680000	1.6800	1.540000	1.6400	-1.796%	138,465	-4.268%
2026-06-15	1.690000	1.7900	1.642000	1.6700	+2.454%	166,230	-5.988%
2026-06-12	1.720000	1.7500	1.565000	1.6300	-6.322%	181,718	-3.681%
2026-06-11	1.640000	1.7993	1.640000	1.7400	+4.192%	320,309	-9.770%
2026-06-10	1.480000	1.7099	1.480000	1.6700	+9.868%	367,393	-5.988%
2026-06-09	1.530000	1.6300	1.470100	1.5200	-2.564%	337,710	+3.289%
2026-06-08	1.610000	1.8600	1.510000	1.5600	-7.143%	923,219	+0.641%
2026-06-05	1.770000	1.7800	1.520000	1.6800	+4.348%	2,211,312	-6.548%
2026-06-04	2.240000	2.5800	1.580000	1.6100	+13.380%	53,207,827	-2.484%
2026-06-03	1.460000	1.5450	1.360000	1.4200	-2.069%	7,835,866	+10.563%
2026-06-02	1.432700	1.5066	1.390000	1.4500	-1.361%	102,763	+8.276%
2026-06-01	1.370000	1.5200	1.320000	1.4700	+8.088%	123,590	+6.803%
2026-05-29	1.360000	1.3800	1.300000	1.3600	-1.449%	57,162	+15.441%
2026-05-28	1.440000	1.4600	1.360000	1.3800	-2.817%	44,807	+13.768%
2026-05-27	1.470000	1.5300	1.350000	1.4200	-4.054%	55,380	+10.563%
2026-05-26	1.460000	1.5300	1.440000	1.4800	+1.370%	100,667	+6.081%
2026-05-22	1.530000	1.5900	1.430000	1.4600	-7.595%	39,394	+7.534%
2026-05-21	1.640000	1.6900	1.560100	1.5800	-4.819%	72,318	-0.633%
2026-05-20	1.590000	1.6800	1.570000	1.6600	+3.750%	77,773	-5.422%
2026-05-19	1.370000	1.6200	1.314000	1.6000	+1.266%	230,478	-1.875%
2026-05-18	1.520000	1.6700	1.130000	1.5800	+8.219%	1,383,613	-0.633%
2026-05-15	1.540000	1.5400	1.400000	1.4600	-3.947%	3,817,896	+7.534%
2026-05-14	1.440000	1.6645	1.410000	1.5200	+7.801%	102,762	+3.289%
2026-05-13	1.700000	1.7200	1.400000	1.4100	-15.060%	152,439	+11.348%
2026-05-12	1.850000	1.8650	1.660000	1.6600	-10.753%	42,486	-5.422%
2026-05-11	1.860000	1.9200	1.850000	1.8600	-0.535%	27,519	-15.591%
2026-05-08	1.840000	1.9050	1.760000	1.8700	+4.469%	24,523	-16.043%
2026-05-07	1.940000	1.9400	1.760100	1.7900	-4.787%	53,216	-12.291%
2026-05-06	1.830000	1.9300	1.780000	1.8800	+6.215%	171,304	-16.489%
2026-05-05	1.790000	1.8399	1.729000	1.7700	+2.312%	66,423	-11.299%
2026-05-04	1.780000	1.8100	1.730000	1.7300	-2.260%	52,473	-9.249%
2026-05-01	1.610000	1.7900	1.610000	1.7700	+4.734%	68,956	-11.299%
2026-04-30	1.710000	1.7100	1.630000	1.6900	+2.424%	31,570	-7.101%
2026-04-29	1.700000	1.7400	1.620000	1.6500	-0.602%	37,665	-4.848%
2026-04-28	1.680000	1.7400	1.640000	1.6600	-2.353%	63,648	-5.422%
2026-04-27	1.680000	1.8600	1.680000	1.7000	-3.409%	54,133	-7.647%
2026-04-24	1.740000	1.8500	1.660000	1.7600	-1.676%	37,663	-10.795%
2026-04-23	1.820000	1.8200	1.630000	1.7900	+0.562%	117,155	-12.291%
2026-04-22	1.700000	1.9000	1.700000	1.7800	+7.879%	64,030	-11.798%
2026-04-21	1.732000	1.7900	1.600000	1.6500	-4.624%	29,250	-4.848%
2026-04-20	1.690000	1.7800	1.690000	1.7300	+1.170%	25,868	-9.249%
2026-04-17	1.690000	1.8251	1.660000	1.7100	+5.556%	45,765	-8.187%
2026-04-16	1.620000	1.7000	1.620000	1.6200	-0.613%	10,283	-3.086%
2026-04-15	1.720000	1.7396	1.620000	1.6300	-2.395%	17,143	-3.681%
2026-04-14	1.750000	1.8000	1.660000	1.6700	-2.339%	58,208	-5.988%
2026-04-13	1.470000	1.8550	1.450000	1.7100	+14.000%	189,020	-8.187%
2026-04-10	1.750000	1.9202	1.500000	1.5000	-20.635%	163,140	+4.667%
2026-04-09	1.810000	1.9700	1.717500	1.8900	+6.780%	82,573	-16.931%
2026-04-08	1.770000	1.7900	1.710000	1.7700	+0.568%	43,166	-11.299%
2026-04-07	1.640000	1.7700	1.605000	1.7600	+4.142%	68,489	-10.795%
2026-04-06	1.680000	1.7300	1.580000	1.6900	0.000%	95,843	-7.101%
2026-04-02	1.620000	1.7200	1.570000	1.6900	+1.198%	54,327	-7.101%
2026-04-01	1.580000	1.6900	1.560000	1.6700	+5.696%	32,933	-5.988%
2026-03-31	1.400000	1.5826	1.400000	1.5800	+7.483%	20,509	-0.633%
2026-03-30	1.460000	1.5405	1.420000	1.4700	-5.161%	102,649	+6.803%
2026-03-27	1.680000	1.7300	1.535000	1.5500	-11.429%	108,262	+1.290%
2026-03-26	1.720000	1.7700	1.566900	1.7500	-2.235%	197,224	-10.286%
2026-03-25	1.600000	1.8100	1.550000	1.7900	+14.013%	342,614	-12.291%
2026-03-24	1.410000	1.6500	1.310500	1.5700	+13.768%	284,605	0.000%
2026-03-23	1.400000	1.4900	1.280000	1.3800	+5.344%	263,518	+13.768%
2026-03-20	1.390000	1.4000	1.160000	1.3100	-1.504%	191,797	+19.847%
2026-03-19	1.290000	1.4000	1.220000	1.3300	-3.623%	181,735	+18.045%
2026-03-18	1.190000	1.4402	1.166600	1.3800	+7.812%	277,176	+13.768%
2026-03-17	1.200000	1.3200	1.170000	1.2800	-0.775%	453,960	+22.656%
2026-03-16	1.260000	2.1800	1.050000	1.2900	+8.403%	14,831,877	+21.705%
2026-03-13	1.130000	1.4185	1.130000	1.1900	+5.310%	239,795	+31.933%
2026-03-12	1.085000	1.1300	1.066800	1.1300	+0.893%	22,245	+38.938%
2026-03-11	1.080000	1.1500	1.080000	1.1200	0.000%	24,116	+40.179%
2026-03-10	1.040000	1.1600	1.027000	1.1200	+3.226%	38,279	+40.179%
2026-03-09	1.035000	1.1000	1.010000	1.0850	+4.327%	13,011	+44.700%
2026-03-06	1.020000	1.0800	0.943000	1.0400	+1.961%	33,208	+50.962%
2026-03-05	0.999900	1.0700	0.955500	1.0200	+2.000%	135,532	+53.922%
2026-03-04	0.944750	1.0100	0.919600	1.0000	+5.363%	58,141	+57.000%
2026-03-03	0.900000	0.9700	0.822200	0.9491	+2.307%	93,425	+65.420%
2026-03-02	0.831000	0.9700	0.818000	0.9277	+5.661%	79,690	+69.236%
2026-02-27	0.870000	0.8780	0.830000	0.8780	-1.910%	24,773	+78.815%
2026-02-26	0.882400	0.9058	0.833000	0.8951	-0.378%	74,033	+75.399%
2026-02-25	0.755100	0.8989	0.745100	0.8985	+14.023%	116,197	+74.736%
2026-02-24	0.667100	0.7880	0.650000	0.7880	+14.568%	134,629	+99.239%
2026-02-23	0.660000	0.7000	0.635000	0.6878	-1.799%	89,530	+128.264%
2026-02-20	0.687800	0.7299	0.581200	0.7004	+4.522%	1,296,722	+124.158%
2026-02-19	0.687000	0.7620	0.605800	0.6701	-2.884%	2,233,469	+134.293%
2026-02-18	0.710000	0.7970	0.654600	0.6900	-10.390%	129,109	+127.536%
2026-02-17	0.710000	0.8000	0.602300	0.7700	+8.757%	320,307	+103.896%
2026-02-13	0.900100	0.9625	0.614700	0.7080	-21.803%	358,534	+121.751%
2026-02-12	1.031500	1.0899	0.900000	0.9054	-17.691%	65,416	+73.404%
2026-02-11	1.100000	1.2450	1.030000	1.1000	+0.917%	128,130	+42.727%
2026-02-10	1.150000	1.1700	1.060000	1.0900	-0.909%	94,663	+44.037%
2026-02-09	1.070000	1.1900	1.070000	1.1000	+4.762%	28,102	+42.727%
2026-02-06	1.011800	1.2800	1.000000	1.0500	+9.638%	137,253	+49.524%
2026-02-05	1.312000	1.4400	0.957700	0.9577	-28.530%	108,195	+63.934%
2026-02-04	1.422600	1.5000	1.300000	1.3400	-6.944%	41,271	+17.164%
2026-02-03	1.550000	1.5810	1.415000	1.4400	-4.636%	17,420	+9.028%
2026-02-02	1.480000	1.6584	1.480000	1.5100	-3.205%	22,873	+3.974%
2026-01-30	1.590000	1.8040	1.450000	1.5600	-4.294%	51,090	+0.641%
2026-01-29	1.699100	1.7750	1.540000	1.6300	-4.678%	65,601	-3.681%
2026-01-28	1.885500	1.9350	1.710000	1.7100	-8.065%	34,638	-8.187%
2026-01-27	1.780000	2.0400	1.770000	1.8600	0.000%	10,627	-15.591%
2026-01-26	1.900000	1.9900	1.830000	1.8600	-3.627%	34,293	-15.591%
2026-01-23	2.030000	2.0800	1.911700	1.9300	-2.525%	16,871	-18.653%
2026-01-22	1.930000	2.0852	1.890000	1.9800	+1.538%	22,020	-20.707%
2026-01-21	2.170000	2.1900	1.930000	1.9500	-2.985%	33,146	-19.487%
2026-01-20	2.140000	2.2379	2.010000	2.0100	-4.739%	38,636	-21.891%
2026-01-16	2.120000	2.2050	2.101600	2.1100	-1.402%	11,942	-25.592%
2026-01-15	2.257000	2.2570	2.120000	2.1400	-3.167%	4,031	-26.636%
2026-01-14	2.120000	2.2700	2.010000	2.2100	+2.315%	15,730	-28.959%
2026-01-13	2.190000	2.2500	2.110000	2.1600	-4.000%	14,603	-27.315%
2026-01-12	2.100000	2.2700	2.100000	2.2500	+4.167%	28,793	-30.222%
2026-01-09	2.260000	2.2800	2.160000	2.1600	-3.571%	16,414	-27.315%
2026-01-08	2.220000	2.3019	2.130000	2.2400	+2.752%	39,641	-29.911%
2026-01-07	2.125000	2.2450	2.075000	2.1800	+1.395%	20,910	-27.982%
2026-01-06	2.167400	2.2451	2.060100	2.1500	+4.878%	29,539	-26.977%
2026-01-05	1.980000	2.1600	1.980000	2.0500	+4.061%	42,230	-23.415%
2026-01-02	1.930000	2.0600	1.850000	1.9700	+8.840%	20,936	-20.305%
2025-12-31	1.940000	1.9400	1.690000	1.8100	-0.549%	45,166	-13.260%
2025-12-30	1.900000	2.0100	1.820000	1.8200	-4.211%	36,994	-13.736%
2025-12-29	1.970000	1.9900	1.900000	1.9000	-3.553%	33,506	-17.368%
2025-12-26	2.180000	2.1800	1.960000	1.9700	-1.005%	10,262	-20.305%
2025-12-24	2.330000	2.3300	1.950000	1.9900	-10.762%	81,543	-21.106%
2025-12-23	2.290000	2.3469	2.190000	2.2300	-0.889%	29,654	-29.596%
2025-12-22	2.060000	2.4100	2.060000	2.2500	-0.442%	20,359	-30.222%
2025-12-19	2.205000	2.2800	2.201000	2.2600	+2.961%	24,156	-30.531%
2025-12-18	2.030000	2.3699	1.930000	2.1950	+8.663%	63,780	-28.474%
2025-12-17	2.118500	2.1300	1.880100	2.0200	-7.126%	57,592	-22.277%
2025-12-16	2.080000	2.1900	2.000000	2.1750	+4.819%	23,063	-27.816%
2025-12-15	2.310000	2.3100	2.020000	2.0750	-5.896%	58,091	-24.337%
2025-12-12	2.240000	2.2600	2.151100	2.2050	-0.226%	21,623	-28.798%
2025-12-11	2.240000	2.3200	2.180100	2.2100	-1.778%	16,738	-28.959%
2025-12-10	2.504400	2.5044	2.110100	2.2500	+36.364%	123,766	-30.222%
2007-05-24	1.640000	1.6500	1.640000	1.6500	+0.610%	2,800	-4.848%
2007-05-23	1.640000	1.6500	1.640000	1.6400	0.000%	21,828	-4.268%
2007-05-22	1.640000	1.6500	1.630000	1.6400	0.000%	60,894	-4.268%
2007-05-21	1.640000	1.6500	1.630000	1.6400	0.000%	24,204	-4.268%
2007-05-18	1.630000	1.6600	1.630000	1.6400	-0.606%	197,700	-4.268%
2007-05-17	1.640000	1.6500	1.640000	1.6500	+0.610%	6,096	-4.848%
2007-05-16	1.630000	1.6500	1.630000	1.6400	0.000%	44,238	-4.268%
2007-05-15	1.630000	1.6500	1.630000	1.6400	-0.606%	28,450	-4.268%
2007-05-14	1.630000	1.6500	1.630000	1.6500	+5.096%	285,844	-4.848%
2007-05-11	1.590000	1.6000	1.570000	1.5700	-1.258%	94,283	0.000%
2007-05-10	1.590000	1.6000	1.590000	1.5900	-1.242%	67,477	-1.258%
2007-05-08	1.620000	1.6200	1.590000	1.6100	+0.625%	63,798	-2.484%
2007-05-07	1.600000	1.6200	1.580000	1.6000	-0.621%	61,724	-1.875%
2007-05-04	1.600000	1.6200	1.600000	1.6100	+0.625%	103,259	-2.484%
2007-05-03	1.602500	1.6100	1.600000	1.6000	0.000%	50,900	-1.875%
2007-05-02	1.610000	1.6300	1.600000	1.6000	-1.235%	36,907	-1.875%
2007-05-01	1.610000	1.6300	1.610000	1.6200	-1.220%	20,621	-3.086%
2007-04-30	1.540000	1.6400	1.540000	1.6400	+6.494%	49,154	-4.268%
2007-04-27	1.550000	1.5601	1.540000	1.5400	-1.282%	7,025	+1.948%
2007-04-26	1.530000	1.5600	1.530000	1.5600	+1.299%	8,100	+0.641%
2007-04-25	1.532400	1.5500	1.530000	1.5400	-0.645%	40,206	+1.948%
2007-04-24	1.530000	1.5600	1.530000	1.5500	+0.649%	1,975	+1.290%
2007-04-23	1.540000	1.5600	1.530000	1.5400	-0.645%	17,300	+1.948%
2007-04-20	1.540000	1.5600	1.540000	1.5500	0.000%	59,608	+1.290%
2007-04-19	1.550000	1.5500	1.530000	1.5500	-0.641%	45,204	+1.290%
2007-04-18	1.530000	1.5700	1.530000	1.5600	-0.637%	86,010	+0.641%
2007-04-17	1.560000	1.5800	1.560000	1.5700	0.000%	119,043	0.000%
2007-04-16	1.560000	1.5900	1.550000	1.5700	0.000%	174,878	0.000%
2007-04-13	1.540000	1.5700	1.540000	1.5700	+0.641%	16,336	0.000%
2007-04-12	1.560000	1.5600	1.530000	1.5600	+1.961%	13,680	+0.641%
2007-04-11	1.552000	1.5600	1.530000	1.5300	-1.290%	99,378	+2.614%
2007-04-10	1.550000	1.5600	1.550000	1.5500	0.000%	9,263	+1.290%
2007-04-09	1.550000	1.5600	1.510000	1.5500	-0.641%	22,211	+1.290%
2007-04-05	1.530000	1.5600	1.520000	1.5600	+1.299%	34,882	+0.641%
2007-04-04	1.520000	1.5600	1.430000	1.5400	+1.316%	216,338	+1.948%
2007-04-03	1.550000	1.5500	1.520000	1.5200	-1.299%	181,372	+3.289%
2007-04-02	1.540000	1.5600	1.540000	1.5400	-0.645%	121,330	+1.948%
2007-03-30	1.530000	1.5500	1.530000	1.5500	+0.649%	77,431	+1.290%
2007-03-29	1.530000	1.5500	1.529900	1.5400	+0.654%	8,475	+1.948%
2007-03-28	1.530000	1.5500	1.520000	1.5300	0.000%	3,500	+2.614%
2007-03-27	1.540000	1.5600	1.520000	1.5300	0.000%	63,360	+2.614%
2007-03-26	1.530000	1.5400	1.530000	1.5300	0.000%	14,909	+2.614%
2007-03-23	1.520000	1.5300	1.520000	1.5300	0.000%	23,850	+2.614%
2007-03-22	1.530000	1.5400	1.520000	1.5300	0.000%	98,654	+2.614%
2007-03-21	1.520000	1.5400	1.520000	1.5300	0.000%	14,960	+2.614%
2007-03-20	1.520000	1.5500	1.520000	1.5300	-0.649%	58,619	+2.614%
2007-03-19	1.540000	1.5500	1.530000	1.5400	0.000%	28,447	+1.948%
2007-03-16	1.530000	1.5500	1.530000	1.5400	+1.987%	55,067	+1.948%
2007-03-15	1.540000	1.5700	1.500000	1.5100	-3.205%	19,227	+3.974%
2007-03-14	1.560000	1.5800	1.550000	1.5600	+1.299%	36,305	+0.641%
2007-03-13	1.570000	1.5700	1.530000	1.5400	-1.282%	164,495	+1.948%
2007-03-12	1.570000	1.5800	1.560000	1.5600	-0.637%	8,002	+0.641%
2007-03-09	1.580000	1.5800	1.570000	1.5700	-0.633%	12,188	0.000%
2007-03-08	1.572000	1.5900	1.550000	1.5800	+1.282%	37,364	-0.633%
2007-03-07	1.570000	1.5900	1.560000	1.5600	-1.266%	71,214	+0.641%
2007-03-06	1.590000	1.6000	1.570000	1.5800	-0.629%	46,775	-0.633%
2007-03-05	1.600000	1.6000	1.580000	1.5900	0.000%	42,437	-1.258%
2007-03-02	1.580000	1.6000	1.580000	1.5900	0.000%	92,844	-1.258%
2007-03-01	1.580100	1.5900	1.570000	1.5900	0.000%	83,341	-1.258%
2007-02-28	1.600000	1.6000	1.575000	1.5900	+0.633%	57,872	-1.258%
2007-02-27	1.580000	1.6000	1.580000	1.5800	0.000%	71,165	-0.633%
2007-02-26	1.590000	1.6000	1.580000	1.5800	0.000%	135,791	-0.633%
2007-02-23	1.590000	1.6000	1.580000	1.5800	-0.629%	88,230	-0.633%
2007-02-22	1.590000	1.6000	1.590000	1.5900	-0.625%	53,578	-1.258%
2007-02-21	1.590000	1.6000	1.580000	1.6000	0.000%	68,456	-1.875%
2007-02-20	1.620000	1.6200	1.590000	1.6000	+0.629%	81,700	-1.875%
2007-02-16	1.590000	1.6000	1.580000	1.5900	0.000%	45,587	-1.258%
2007-02-15	1.610000	1.6100	1.580000	1.5900	-0.625%	310,541	-1.258%
2007-02-14	1.620000	1.6200	1.580000	1.6000	-3.030%	823,174	-1.875%
2007-02-13	1.640000	1.6500	1.640000	1.6500	0.000%	258,534	-4.848%
2007-02-12	1.630000	1.6500	1.630000	1.6500	+1.227%	459,798	-4.848%
2007-02-09	1.630000	1.6400	1.630000	1.6300	-0.610%	76,852	-3.681%
2007-02-08	1.630000	1.6400	1.630000	1.6400	+0.613%	175,958	-4.268%
2007-02-07	1.630000	1.6400	1.630000	1.6300	0.000%	163,047	-3.681%
2007-02-06	1.630000	1.6400	1.628000	1.6300	-0.610%	173,128	-3.681%
2007-02-05	1.630000	1.6400	1.630000	1.6400	0.000%	149,249	-4.268%
2007-02-02	1.630000	1.6400	1.620000	1.6400	+1.235%	798,306	-4.268%
2007-02-01	1.620000	1.6300	1.620000	1.6200	0.000%	659,802	-3.086%
2007-01-31	1.630000	1.6300	1.620000	1.6200	0.000%	136,992	-3.086%
2007-01-30	1.620000	1.6300	1.620000	1.6200	0.000%	161,074	-3.086%
2007-01-29	1.620000	1.6300	1.620000	1.6200	-0.613%	108,780	-3.086%
2007-01-26	1.630000	1.6300	1.620000	1.6300	0.000%	108,722	-3.681%
2007-01-25	1.620000	1.6300	1.620000	1.6300	+0.617%	334,702	-3.681%
2007-01-24	1.620000	1.6300	1.620000	1.6200	-0.613%	156,184	-3.086%
2007-01-23	1.620000	1.6300	1.620000	1.6300	+0.617%	71,840	-3.681%
2007-01-22	1.630000	1.6300	1.620000	1.6200	0.000%	295,748	-3.086%
2007-01-19	1.620000	1.6300	1.620000	1.6200	-0.613%	309,709	-3.086%
2007-01-18	1.620000	1.6300	1.620000	1.6300	0.000%	632,931	-3.681%
2007-01-17	1.620000	1.6300	1.611800	1.6300	+0.617%	791,960	-3.681%
2007-01-16	1.610000	1.6200	1.610000	1.6200	0.000%	243,135	-3.086%
2007-01-12	1.620000	1.6300	1.610000	1.6200	0.000%	833,779	-3.086%
2007-01-11	1.620000	1.6300	1.620000	1.6200	0.000%	1,821,753	-3.086%
2007-01-10	1.620000	1.6300	1.620000	1.6200	-0.613%	1,783,818	-3.086%
2007-01-09	1.610000	1.6300	1.610000	1.6300	+1.236%	3,603,531	-3.681%
2007-01-08	1.630000	1.6300	1.610000	1.6101	+28.808%	6,374,864	-2.491%
2007-01-05	1.270000	1.2700	1.240000	1.2500	-0.794%	22,170	+25.600%
2007-01-04	1.270000	1.2700	1.200000	1.2600	+0.800%	64,836	+24.603%
2007-01-03	1.200000	1.2600	1.190000	1.2500	+5.042%	85,360	+25.600%
2006-12-29	1.120000	1.2000	1.110000	1.1900	+6.250%	91,619	+31.933%
2006-12-28	1.160000	1.1900	1.120000	1.1200	-2.609%	139,191	+40.179%
2006-12-27	1.180000	1.2000	1.130000	1.1500	-3.361%	194,751	+36.522%
2006-12-26	1.220000	1.2200	1.120000	1.1900	-0.833%	151,490	+31.933%
2006-12-22	1.210000	1.2300	1.130000	1.2000	0.000%	67,199	+30.833%
2006-12-21	1.210000	1.2100	1.180000	1.2000	0.000%	49,265	+30.833%
2006-12-20	1.210000	1.2100	1.190000	1.2000	-0.826%	40,121	+30.833%
2006-12-19	1.160000	1.2300	1.160000	1.2100	+2.542%	56,229	+29.752%
2006-12-18	1.180000	1.2000	1.160000	1.1800	-1.667%	45,173	+33.051%
2006-12-15	1.200000	1.2100	1.160000	1.2000	0.000%	31,451	+30.833%
2006-12-14	1.180000	1.2300	1.170000	1.2000	0.000%	48,740	+30.833%
2006-12-13	1.240000	1.2400	1.190000	1.2000	-4.000%	166,459	+30.833%
2006-12-12	1.250000	1.2600	1.200100	1.2500	+0.953%	186,377	+25.600%
2006-12-11	1.229900	1.2500	1.200000	1.2382	+0.667%	36,918	+26.797%
2006-12-08	1.230000	1.2700	1.210000	1.2300	-0.806%	61,880	+27.642%
2006-12-07	1.240000	1.2680	1.190000	1.2400	-0.800%	105,267	+26.613%
2006-12-06	1.210000	1.2500	1.200000	1.2500	+2.459%	49,151	+25.600%
2006-12-05	1.240000	1.2500	1.200000	1.2200	-0.813%	108,603	+28.689%
2006-12-04	1.180000	1.2500	1.180000	1.2300	+1.653%	46,069	+27.642%
2006-12-01	1.200000	1.2100	1.170000	1.2100	0.000%	110,008	+29.752%
2006-11-30	1.160000	1.2100	1.140000	1.2100	+3.419%	73,756	+29.752%
2006-11-29	1.170000	1.1700	1.140000	1.1700	+1.739%	50,904	+34.188%
2006-11-28	1.100000	1.1800	1.100000	1.1500	+1.770%	75,577	+36.522%
2006-11-27	1.150000	1.1500	1.110000	1.1300	-3.419%	76,787	+38.938%
2006-11-24	1.140000	1.1900	1.131200	1.1700	+0.862%	62,938	+34.188%
2006-11-22	1.040000	1.1600	1.040000	1.1600	+10.476%	257,643	+35.345%
2006-11-21	1.050000	1.0600	1.000000	1.0500	0.000%	168,800	+49.524%
2006-11-20	1.000000	1.0700	0.990000	1.0500	+2.941%	198,789	+49.524%
2006-11-17	1.020000	1.0200	0.990000	1.0200	0.000%	51,705	+53.922%
2006-11-16	1.015000	1.0400	0.970000	1.0200	-0.971%	122,826	+53.922%
2006-11-15	1.020000	1.0600	1.000000	1.0300	-0.962%	41,192	+52.427%
2006-11-14	1.060000	1.0600	1.020000	1.0400	-1.887%	63,515	+50.962%
2006-11-13	1.080000	1.1000	1.040000	1.0600	0.000%	37,800	+48.113%
2006-11-10	1.040000	1.0600	1.030000	1.0600	+0.952%	16,144	+48.113%
2006-11-09	1.090000	1.0900	1.010000	1.0500	-1.869%	89,160	+49.524%
2006-11-08	1.030000	1.0800	1.030000	1.0700	+0.943%	29,921	+46.729%
2006-11-07	1.040000	1.1000	1.040000	1.0600	-0.935%	22,339	+48.113%
2006-11-06	1.050000	1.0800	1.050000	1.0700	-2.727%	73,662	+46.729%
2006-11-03	1.092000	1.1100	1.050000	1.1000	-0.901%	46,604	+42.727%
2006-11-02	1.130000	1.1500	1.060000	1.1100	-3.478%	161,466	+41.441%
2006-11-01	1.150000	1.1700	1.140000	1.1500	-2.542%	100,085	+36.522%
2006-10-31	1.140000	1.2000	1.130000	1.1800	+2.609%	77,409	+33.051%
2006-10-30	1.150000	1.1700	1.130000	1.1500	-1.709%	34,412	+36.522%
2006-10-27	1.140000	1.1900	1.100000	1.1700	-1.681%	55,510	+34.188%
2006-10-26	1.150000	1.1900	1.140000	1.1900	+1.709%	73,057	+31.933%
2006-10-25	1.200000	1.2300	1.150000	1.1700	-3.306%	76,107	+34.188%
2006-10-24	1.220000	1.2400	1.180000	1.2100	-2.419%	35,330	+29.752%
2006-10-23	1.225000	1.2500	1.220000	1.2400	+0.813%	12,400	+26.613%
2006-10-20	1.240000	1.2601	1.230000	1.2300	-1.600%	49,599	+27.642%
2006-10-19	1.260000	1.3400	1.230000	1.2500	+1.626%	233,902	+25.600%
2006-10-18	1.320000	1.3200	1.220000	1.2300	+0.820%	162,495	+27.642%
2006-10-17	1.200000	1.2400	1.200000	1.2200	+0.826%	19,721	+28.689%
2006-10-16	1.170000	1.2800	1.170000	1.2100	+2.542%	334,501	+29.752%
2006-10-13	1.165000	1.2000	1.160000	1.1800	0.000%	20,089	+33.051%
2006-10-12	1.180000	1.1900	1.170000	1.1800	0.000%	28,402	+33.051%
2006-10-11	1.205000	1.2050	1.160000	1.1800	0.000%	37,594	+33.051%
2006-10-10	1.190000	1.2000	1.170000	1.1800	0.000%	20,905	+33.051%
2006-10-09	1.170000	1.1900	1.160000	1.1800	-0.840%	53,328	+33.051%
2006-10-06	1.210000	1.2200	1.180000	1.1900	-0.833%	16,493	+31.933%
2006-10-05	1.190000	1.2100	1.170000	1.2000	+1.695%	27,839	+30.833%
2006-10-04	1.220000	1.2200	1.180000	1.1800	-3.279%	21,937	+33.051%
2006-10-03	1.230000	1.2300	1.190000	1.2200	+4.274%	52,405	+28.689%
2006-10-02	1.190000	1.2300	1.160000	1.1700	-1.681%	12,284	+34.188%
2006-09-29	1.160000	1.2100	1.160000	1.1900	-0.833%	164,478	+31.933%
2006-09-28	1.250000	1.2500	1.180000	1.2000	-4.000%	53,277	+30.833%
2006-09-27	1.280000	1.2800	1.210000	1.2500	-1.575%	17,893	+25.600%
2006-09-26	1.267000	1.2700	1.260000	1.2700	+1.600%	21,130	+23.622%
2006-09-25	1.220000	1.2900	1.220000	1.2500	0.000%	39,122	+25.600%
2006-09-22	1.205000	1.2500	1.200000	1.2500	+5.932%	50,905	+25.600%
2006-09-21	1.240000	1.2400	1.170000	1.1800	-4.839%	36,626	+33.051%
2006-09-20	1.210000	1.2600	1.210000	1.2400	+1.639%	291,445	+26.613%
2006-09-19	1.230000	1.2700	1.190000	1.2200	-1.613%	401,587	+28.689%
2006-09-18	1.250000	1.2500	1.230000	1.2400	-3.125%	16,604	+26.613%

.dark-mode .XgQyQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XgQyQC{ color: #333333; background-color: white; border: 2px solid #333333; }TWAVTaoWeave, Inc. Common Stockstock NASDAQ

TWAV
TaoWeave, Inc. Common Stock
stock NASDAQ