Dark

TWKS
Thoughtworks Holding, Inc. Common Stock
stock NASDAQ

Inactive

Nov 12, 2024

4.47USD-0.445%(-0.02)52,094,382

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-12	4.4700	4.5300	4.4400	4.4700	-0.445%	52,094,382	0.000%
2024-11-11	4.4800	4.5100	4.4700	4.4900	0.000%	4,332,453	-0.445%
2024-11-08	4.4300	4.4900	4.4250	4.4900	+1.354%	1,957,989	-0.445%
2024-11-07	4.4300	4.4500	4.4200	4.4300	+0.226%	1,567,851	+0.903%
2024-11-06	4.4800	4.4800	4.4200	4.4200	-1.339%	11,498,163	+1.131%
2024-11-05	4.4600	4.5100	4.4600	4.4800	+0.448%	3,533,504	-0.223%
2024-11-04	4.4500	4.4800	4.4400	4.4600	0.000%	3,159,937	+0.224%
2024-11-01	4.4500	4.4800	4.4500	4.4600	+0.450%	2,361,446	+0.224%
2024-10-31	4.4400	4.4800	4.4400	4.4400	0.000%	1,772,745	+0.676%
2024-10-30	4.4600	4.4700	4.4400	4.4400	-0.671%	1,485,451	+0.676%
2024-10-29	4.4600	4.4800	4.4500	4.4700	+0.449%	2,957,977	0.000%
2024-10-28	4.4400	4.4600	4.4400	4.4500	0.000%	2,800,874	+0.449%
2024-10-25	4.4400	4.4600	4.4300	4.4500	+0.225%	3,742,089	+0.449%
2024-10-24	4.4600	4.4700	4.4400	4.4400	-0.448%	2,555,595	+0.676%
2024-10-23	4.4300	4.4700	4.4300	4.4600	+0.450%	7,476,836	+0.224%
2024-10-22	4.4500	4.4650	4.4300	4.4400	-0.225%	8,025,531	+0.676%
2024-10-21	4.4200	4.5000	4.4100	4.4500	+0.679%	14,600,878	+0.449%
2024-10-18	4.4200	4.4300	4.4101	4.4200	0.000%	1,046,494	+1.131%
2024-10-17	4.4200	4.4400	4.4150	4.4200	-0.226%	3,074,125	+1.131%
2024-10-16	4.4200	4.4300	4.4100	4.4300	0.000%	3,296,079	+0.903%
2024-10-15	4.4200	4.4300	4.4150	4.4300	+0.226%	938,631	+0.903%
2024-10-14	4.4100	4.4400	4.4100	4.4200	-0.226%	4,175,621	+1.131%
2024-10-11	4.4100	4.4450	4.4100	4.4300	+0.454%	10,155,639	+0.903%
2024-10-10	4.4100	4.4200	4.4000	4.4100	0.000%	1,001,761	+1.361%
2024-10-09	4.4100	4.4300	4.4100	4.4100	-0.226%	3,276,207	+1.361%
2024-10-08	4.4200	4.4300	4.4200	4.4200	-0.226%	1,271,919	+1.131%
2024-10-07	4.4100	4.4300	4.4100	4.4300	+0.226%	1,211,013	+0.903%
2024-10-04	4.4100	4.4300	4.4100	4.4200	+0.227%	1,219,104	+1.131%
2024-10-03	4.4100	4.4300	4.4100	4.4100	0.000%	2,273,678	+1.361%
2024-10-02	4.4100	4.4300	4.4100	4.4100	0.000%	1,292,056	+1.361%
2024-10-01	4.4100	4.4200	4.4100	4.4100	-0.226%	819,418	+1.361%
2024-09-30	4.4000	4.4300	4.4000	4.4200	0.000%	1,039,471	+1.131%
2024-09-27	4.4000	4.4200	4.4000	4.4200	+0.455%	1,372,109	+1.131%
2024-09-26	4.4100	4.4200	4.4000	4.4000	0.000%	2,868,970	+1.591%
2024-09-25	4.4000	4.4100	4.4000	4.4000	-0.227%	3,069,228	+1.591%
2024-09-24	4.4000	4.4200	4.4000	4.4100	+0.227%	2,309,115	+1.361%
2024-09-23	4.3900	4.4150	4.3900	4.4000	0.000%	1,718,003	+1.591%
2024-09-20	4.3800	4.4200	4.3800	4.4000	+0.228%	2,837,133	+1.591%
2024-09-19	4.3800	4.4000	4.3800	4.3900	+0.228%	6,687,853	+1.822%
2024-09-18	4.3800	4.4000	4.3800	4.3800	-0.228%	10,663,125	+2.055%
2024-09-17	4.3900	4.4000	4.3800	4.3900	0.000%	3,271,824	+1.822%
2024-09-16	4.3900	4.3950	4.3700	4.3900	-0.227%	4,135,945	+1.822%
2024-09-13	4.4000	4.4000	4.3800	4.4000	+0.457%	2,356,046	+1.591%
2024-09-12	4.3800	4.3950	4.3800	4.3800	0.000%	483,456	+2.055%
2024-09-11	4.3900	4.4000	4.3800	4.3800	-0.455%	4,840,758	+2.055%
2024-09-10	4.3900	4.4100	4.3800	4.4000	+0.228%	5,223,171	+1.591%
2024-09-09	4.3700	4.4050	4.3700	4.3900	+0.228%	1,534,314	+1.822%
2024-09-06	4.3800	4.4000	4.3700	4.3800	-0.228%	812,495	+2.055%
2024-09-05	4.3800	4.4100	4.3800	4.3900	-0.227%	6,933,949	+1.822%
2024-09-04	4.3400	4.4400	4.3400	4.4000	+1.149%	3,465,856	+1.591%
2024-09-03	4.3400	4.3500	4.3400	4.3500	0.000%	592,725	+2.759%
2024-08-30	4.3400	4.3600	4.3400	4.3500	+0.230%	637,095	+2.759%
2024-08-29	4.3400	4.3500	4.3300	4.3400	+0.231%	1,161,103	+2.995%
2024-08-28	4.3300	4.3500	4.3300	4.3300	-0.115%	1,300,745	+3.233%
2024-08-27	4.3600	4.3600	4.3300	4.3350	-0.115%	528,598	+3.114%
2024-08-26	4.3400	4.3900	4.3400	4.3400	-0.459%	608,134	+2.995%
2024-08-23	4.3400	4.3700	4.3400	4.3600	+0.693%	563,100	+2.523%
2024-08-22	4.3500	4.3650	4.3300	4.3300	-0.688%	24,384,948	+3.233%
2024-08-21	4.3300	4.3700	4.3300	4.3600	+0.230%	2,395,994	+2.523%
2024-08-20	4.3300	4.3600	4.3300	4.3500	+0.230%	1,305,138	+2.759%
2024-08-19	4.3300	4.3500	4.3200	4.3400	0.000%	1,825,757	+2.995%
2024-08-16	4.3400	4.3500	4.3250	4.3400	0.000%	1,239,108	+2.995%
2024-08-15	4.3300	4.3500	4.3200	4.3400	+0.231%	1,410,320	+2.995%
2024-08-14	4.3200	4.3400	4.3200	4.3300	+0.231%	689,298	+3.233%
2024-08-13	4.3100	4.3550	4.3100	4.3200	0.000%	1,592,925	+3.472%
2024-08-12	4.3300	4.3400	4.3000	4.3200	-0.461%	2,782,457	+3.472%
2024-08-09	4.3200	4.4000	4.3200	4.3400	+0.231%	2,404,014	+2.995%
2024-08-08	4.3200	4.3400	4.3200	4.3300	+0.231%	969,002	+3.233%
2024-08-07	4.3100	4.3400	4.3100	4.3200	0.000%	2,356,123	+3.472%
2024-08-06	4.3100	4.3700	4.3000	4.3200	+0.232%	9,730,602	+3.472%
2024-08-05	4.2700	4.3300	4.2400	4.3100	+27.139%	44,579,694	+3.712%
2024-08-02	3.4100	3.5700	3.2950	3.3900	-4.775%	1,524,014	+31.858%
2024-08-01	3.4800	3.6000	3.3550	3.5600	+2.299%	1,934,288	+25.562%
2024-07-31	3.5300	3.7500	3.4600	3.4800	-1.695%	1,032,781	+28.448%
2024-07-30	3.2800	3.5700	3.2800	3.5400	+7.927%	852,001	+26.271%
2024-07-29	3.2600	3.3400	3.1600	3.2800	-0.606%	793,937	+36.280%
2024-07-26	3.2500	3.3199	3.2200	3.3000	+2.484%	328,618	+35.455%
2024-07-25	3.0200	3.2400	3.0200	3.2200	+6.271%	448,642	+38.820%
2024-07-24	3.1100	3.2000	3.0250	3.0300	-4.114%	349,049	+47.525%
2024-07-23	3.1500	3.2000	3.1215	3.1600	+0.637%	343,615	+41.456%
2024-07-22	3.0400	3.1500	2.9800	3.1400	+3.289%	482,198	+42.357%
2024-07-19	3.1100	3.1500	3.0300	3.0400	-2.251%	411,379	+47.039%
2024-07-18	3.0300	3.2583	3.0300	3.1100	+0.323%	520,707	+43.730%
2024-07-17	2.9900	3.1600	2.9718	3.1000	+1.639%	603,040	+44.194%
2024-07-16	2.8200	3.0700	2.7300	3.0500	+9.319%	641,599	+46.557%
2024-07-15	2.7100	2.8300	2.7100	2.7900	+3.333%	490,291	+60.215%
2024-07-12	2.6000	2.7450	2.6000	2.7000	+1.887%	294,040	+65.556%
2024-07-11	2.4900	2.6800	2.4450	2.6500	+9.959%	417,857	+68.679%
2024-07-10	2.3900	2.4300	2.3450	2.4100	+1.688%	336,846	+85.477%
2024-07-09	2.4300	2.4600	2.3700	2.3700	-3.265%	485,090	+88.608%
2024-07-08	2.5900	2.5900	2.4300	2.4500	-4.297%	495,924	+82.449%
2024-07-05	2.5000	2.5900	2.5000	2.5600	-0.389%	396,283	+74.609%
2024-07-03	2.6100	2.6700	2.5600	2.5700	0.000%	234,983	+73.930%
2024-07-02	2.6500	2.7100	2.5150	2.5700	-3.019%	607,589	+73.930%
2024-07-01	2.8500	2.9400	2.6400	2.6500	-6.690%	1,767,676	+68.679%
2024-06-28	2.8000	2.8900	2.7800	2.8400	+0.353%	4,653,962	+57.394%
2024-06-27	2.7300	2.8600	2.7045	2.8300	+4.428%	389,791	+57.951%
2024-06-26	2.7200	2.7650	2.6700	2.7100	-1.095%	506,764	+64.945%
2024-06-25	2.7500	2.8000	2.7200	2.7400	-0.544%	246,833	+63.139%
2024-06-24	2.8300	2.8800	2.6200	2.7550	-6.926%	954,869	+62.250%
2024-06-21	2.8200	3.0000	2.8100	2.9600	+5.338%	1,269,356	+51.014%
2024-06-20	2.6900	2.8400	2.6900	2.8100	+4.074%	425,752	+59.075%
2024-06-18	2.7400	2.7850	2.6900	2.7000	-1.460%	516,774	+65.556%
2024-06-17	2.7600	2.7700	2.6990	2.7400	-1.792%	421,243	+63.139%
2024-06-14	2.7500	2.8300	2.7000	2.7900	0.000%	474,534	+60.215%
2024-06-13	2.8000	2.8600	2.7500	2.7900	0.000%	516,192	+60.215%
2024-06-12	3.0000	3.0200	2.7900	2.7900	-3.460%	625,400	+60.215%
2024-06-11	2.8100	2.9099	2.7600	2.8900	+1.761%	520,861	+54.671%
2024-06-10	2.7800	2.8800	2.7500	2.8400	+1.068%	435,462	+57.394%
2024-06-07	2.8100	2.8400	2.7600	2.8100	-1.404%	366,654	+59.075%
2024-06-06	2.7500	2.9000	2.7500	2.8500	+2.888%	340,986	+56.842%
2024-06-05	2.6300	2.8100	2.6300	2.7700	+5.725%	635,908	+61.372%
2024-06-04	2.7700	2.7700	2.6200	2.6200	-3.676%	474,413	+70.611%
2024-06-03	2.7900	2.8200	2.7000	2.7200	-1.449%	628,020	+64.338%
2024-05-31	2.8400	2.8700	2.7500	2.7600	-2.473%	1,164,323	+61.957%
2024-05-30	2.8700	2.9050	2.8200	2.8300	-0.702%	453,563	+57.951%
2024-05-29	2.9500	2.9500	2.8100	2.8500	-2.062%	348,511	+56.842%
2024-05-28	2.9900	2.9900	2.8500	2.9100	-0.342%	675,484	+53.608%
2024-05-24	3.0000	3.1700	2.9050	2.9200	-2.341%	643,281	+53.082%
2024-05-23	2.9700	3.0200	2.9300	2.9900	+0.673%	559,540	+49.498%
2024-05-22	3.1900	3.2000	2.9500	2.9700	-7.188%	952,625	+50.505%
2024-05-21	3.2100	3.2400	3.1500	3.2000	-0.621%	381,700	+39.688%
2024-05-20	3.2000	3.2380	3.1750	3.2200	+0.312%	719,229	+38.820%
2024-05-17	3.2100	3.2900	3.2000	3.2100	0.000%	429,802	+39.252%
2024-05-16	3.2100	3.2700	3.2000	3.2100	0.000%	444,570	+39.252%
2024-05-15	3.1800	3.2550	3.1400	3.2100	+1.582%	1,200,679	+39.252%
2024-05-14	3.0100	3.1800	3.0000	3.1600	+6.397%	1,108,512	+41.456%
2024-05-13	2.9300	3.0289	2.9300	2.9700	+2.062%	426,924	+50.505%
2024-05-10	2.9600	3.0800	2.8650	2.9100	-2.020%	691,185	+53.608%
2024-05-09	3.0600	3.1100	2.9300	2.9700	-3.257%	711,924	+50.505%
2024-05-08	3.0200	3.2600	2.9800	3.0700	+1.656%	1,108,958	+45.603%
2024-05-07	3.2000	3.4200	2.9600	3.0200	+19.841%	5,079,228	+48.013%
2024-05-06	2.3000	2.5491	2.2800	2.5200	+12.000%	1,379,962	+77.381%
2024-05-03	2.4000	2.4000	2.2150	2.2500	-5.462%	602,801	+98.667%
2024-05-02	2.3200	2.3800	2.2850	2.3800	+2.586%	479,530	+87.815%
2024-05-01	2.3300	2.3650	2.3000	2.3200	0.000%	369,543	+92.672%
2024-04-30	2.3400	2.4100	2.3200	2.3200	-1.695%	415,089	+92.672%
2024-04-29	2.3900	2.4550	2.3300	2.3600	-1.255%	424,080	+89.407%
2024-04-26	2.3300	2.3900	2.3100	2.3900	+2.575%	184,822	+87.029%
2024-04-25	2.3200	2.3400	2.2700	2.3300	-2.101%	394,985	+91.845%
2024-04-24	2.3900	2.4200	2.3000	2.3800	-1.245%	506,263	+87.815%
2024-04-23	2.4200	2.4700	2.3750	2.4100	-0.823%	315,422	+85.477%
2024-04-22	2.3100	2.4450	2.2980	2.4300	+4.741%	645,832	+83.951%
2024-04-19	2.2900	2.3400	2.2700	2.3200	+1.310%	421,432	+92.672%
2024-04-18	2.2600	2.3600	2.2300	2.2900	+1.327%	386,878	+95.197%
2024-04-17	2.2700	2.3150	2.2400	2.2600	-0.441%	587,804	+97.788%
2024-04-16	2.3100	2.3100	2.1950	2.2700	+0.442%	488,567	+96.916%
2024-04-15	2.4300	2.4300	2.1900	2.2600	-5.439%	568,114	+97.788%
2024-04-12	2.4400	2.4600	2.3800	2.3900	-3.239%	330,767	+87.029%
2024-04-11	2.4000	2.4800	2.4000	2.4700	+2.917%	387,809	+80.972%
2024-04-10	2.3900	2.4150	2.3400	2.4000	-3.226%	512,512	+86.250%
2024-04-09	2.3700	2.5100	2.3400	2.4800	+6.897%	680,475	+80.242%
2024-04-08	2.3600	2.4400	2.3100	2.3200	-1.277%	711,133	+92.672%
2024-04-05	2.3700	2.3700	2.3382	2.3500	-0.844%	444,054	+90.213%
2024-04-04	2.4500	2.4900	2.3600	2.3700	-1.250%	599,794	+88.608%
2024-04-03	2.3700	2.4100	2.3500	2.4000	0.000%	415,290	+86.250%
2024-04-02	2.4400	2.4500	2.3900	2.4000	-4.000%	469,035	+86.250%
2024-04-01	2.5300	2.5900	2.4525	2.5000	-1.186%	527,330	+78.800%
2024-03-28	2.5200	2.6000	2.4500	2.5300	0.000%	1,513,671	+76.680%
2024-03-27	2.4100	2.5400	2.4000	2.5300	+5.417%	391,618	+76.680%
2024-03-26	2.3800	2.4700	2.3800	2.4000	+2.128%	677,948	+86.250%
2024-03-25	2.3200	2.3800	2.2600	2.3500	+2.620%	707,897	+90.213%
2024-03-22	2.4000	2.4000	2.2900	2.2900	-4.979%	886,453	+95.197%
2024-03-21	2.5000	2.5050	2.4000	2.4100	-2.033%	748,708	+85.477%
2024-03-20	2.3800	2.4600	2.3300	2.4600	+3.361%	1,016,010	+81.707%
2024-03-19	2.4400	2.4850	2.3600	2.3800	-2.459%	1,126,087	+87.815%
2024-03-18	2.5100	2.5100	2.4400	2.4400	-0.813%	573,920	+83.197%
2024-03-15	2.4500	2.5399	2.4400	2.4600	-0.405%	1,577,287	+81.707%
2024-03-14	2.5100	2.5500	2.4500	2.4700	-2.372%	662,398	+80.972%
2024-03-13	2.5000	2.5800	2.5000	2.5300	-0.784%	785,516	+76.680%
2024-03-12	2.6000	2.6000	2.5400	2.5500	-1.544%	621,075	+75.294%
2024-03-11	2.5600	2.6900	2.5120	2.5900	-0.385%	899,717	+72.587%
2024-03-08	2.6300	2.7200	2.5900	2.6000	+1.167%	790,459	+71.923%
2024-03-07	2.5400	2.6200	2.4500	2.5700	+2.800%	2,465,363	+73.930%
2024-03-06	2.6400	2.6550	2.4900	2.5000	-3.475%	1,725,611	+78.800%
2024-03-05	2.7900	2.7900	2.5900	2.5900	-7.500%	1,274,098	+72.587%
2024-03-04	2.9900	2.9900	2.7800	2.8000	-6.355%	1,820,834	+59.643%
2024-03-01	3.1600	3.1600	2.9500	2.9900	-4.167%	2,282,409	+49.498%
2024-02-29	3.2100	3.3300	3.1000	3.1200	-2.194%	1,847,760	+43.269%
2024-02-28	3.2500	3.2500	3.0100	3.1900	-2.744%	1,535,111	+40.125%
2024-02-27	3.2000	3.3850	2.9000	3.2800	-28.850%	4,873,875	+36.280%
2024-02-26	4.5300	4.6700	4.5300	4.6100	+0.655%	652,044	-3.037%
2024-02-23	4.5400	4.6100	4.4900	4.5800	+0.659%	689,907	-2.402%
2024-02-22	4.3100	4.6200	4.3100	4.5500	+5.324%	762,633	-1.758%
2024-02-21	4.3100	4.3900	4.2600	4.3200	0.000%	1,160,398	+3.472%
2024-02-20	4.1500	4.3200	4.1400	4.3200	+1.171%	990,034	+3.472%
2024-02-16	4.3500	4.3500	4.2400	4.2700	-2.511%	421,014	+4.684%
2024-02-15	4.2700	4.4100	4.2700	4.3800	+3.546%	507,480	+2.055%
2024-02-14	4.2200	4.2700	4.1700	4.2300	+2.174%	604,501	+5.674%
2024-02-13	4.3500	4.3600	4.1000	4.1400	-6.122%	913,594	+7.971%
2024-02-12	4.4600	4.5000	4.4050	4.4100	-0.451%	685,238	+1.361%
2024-02-09	4.4800	4.4900	4.4000	4.4300	-0.225%	346,589	+0.903%
2024-02-08	4.5600	4.5600	4.4400	4.4400	-0.893%	435,091	+0.676%
2024-02-07	4.6100	4.6100	4.4450	4.4800	-2.820%	351,484	-0.223%
2024-02-06	4.4700	4.6100	4.3700	4.6100	+5.011%	607,004	-3.037%
2024-02-05	4.5500	4.5500	4.3400	4.3900	-5.184%	629,839	+1.822%
2024-02-02	4.6800	4.6800	4.5650	4.6300	-3.138%	555,666	-3.456%
2024-02-01	4.7100	4.7950	4.6100	4.7800	+2.137%	289,435	-6.485%
2024-01-31	4.8000	4.9200	4.6600	4.6800	-3.306%	436,774	-4.487%
2024-01-30	4.9900	4.9927	4.8300	4.8400	-3.777%	253,899	-7.645%
2024-01-29	4.8900	5.0400	4.8346	5.0300	+2.236%	227,938	-11.133%
2024-01-26	5.0100	5.0800	4.9010	4.9200	-1.992%	328,707	-9.146%
2024-01-25	4.9800	5.0700	4.9550	5.0200	+2.658%	432,327	-10.956%
2024-01-24	5.2000	5.2000	4.8800	4.8900	-5.049%	431,417	-8.589%
2024-01-23	4.8600	5.1900	4.8500	5.1500	+6.625%	1,001,862	-13.204%
2024-01-22	4.5100	4.8300	4.5100	4.8300	+5.921%	483,002	-7.453%
2024-01-19	4.4700	4.5600	4.3700	4.5600	+3.167%	604,886	-1.974%
2024-01-18	4.4500	4.4800	4.3800	4.4200	-0.450%	341,972	+1.131%
2024-01-17	4.3500	4.4500	4.2600	4.4400	-0.225%	410,232	+0.676%
2024-01-16	4.6000	4.6000	4.4500	4.4500	-3.471%	457,560	+0.449%
2024-01-12	4.5900	4.6700	4.5300	4.6100	+2.217%	488,777	-3.037%
2024-01-11	4.5600	4.5900	4.4450	4.5100	-1.096%	439,335	-0.887%
2024-01-10	4.5100	4.6000	4.4400	4.5600	+0.220%	474,493	-1.974%
2024-01-09	4.5000	4.6200	4.4900	4.5500	-1.302%	357,395	-1.758%
2024-01-08	4.4700	4.6400	4.4200	4.6100	+3.132%	423,606	-3.037%
2024-01-05	4.4500	4.5800	4.4300	4.4700	-0.887%	890,738	0.000%
2024-01-04	4.5400	4.6000	4.4810	4.5100	-0.661%	535,171	-0.887%
2024-01-03	4.5800	4.7200	4.5200	4.5400	-4.822%	909,431	-1.542%
2024-01-02	4.9000	4.9300	4.6300	4.7700	-0.832%	1,227,381	-6.289%
2023-12-29	4.9500	4.9600	4.8100	4.8100	-3.219%	403,155	-7.069%
2023-12-28	4.9500	4.9950	4.8700	4.9700	+0.202%	299,239	-10.060%
2023-12-27	4.9700	5.0300	4.7950	4.9600	-0.201%	596,556	-9.879%
2023-12-26	4.9300	4.9900	4.9000	4.9700	+1.222%	326,643	-10.060%
2023-12-22	4.8000	4.9600	4.7400	4.9100	+1.237%	379,674	-8.961%
2023-12-21	4.8600	4.9100	4.7100	4.8500	+1.042%	625,163	-7.835%
2023-12-20	4.7800	4.9300	4.6500	4.8000	+0.418%	936,577	-6.875%
2023-12-19	4.6600	4.8050	4.6000	4.7800	+3.463%	814,682	-6.485%
2023-12-18	4.7700	4.8300	4.5950	4.6200	-0.431%	958,092	-3.247%
2023-12-15	4.7200	4.7900	4.5650	4.6400	-0.855%	1,316,732	-3.664%
2023-12-14	4.5500	4.8500	4.5500	4.6800	+2.183%	968,564	-4.487%
2023-12-13	4.3200	4.5900	4.2100	4.5800	+5.774%	1,577,546	-2.402%
2023-12-12	4.4000	4.4000	4.2200	4.3300	-2.036%	483,017	+3.233%
2023-12-11	4.3700	4.4200	4.2700	4.4200	+0.455%	739,428	+1.131%
2023-12-08	4.1900	4.4200	4.1700	4.4000	+4.513%	880,843	+1.591%
2023-12-07	4.1800	4.2800	4.0350	4.2100	+1.202%	1,022,362	+6.176%
2023-12-06	4.1500	4.2650	4.1200	4.1600	+0.241%	814,169	+7.452%
2023-12-05	4.1100	4.2150	3.9800	4.1500	+0.242%	543,595	+7.711%
2023-12-04	4.2000	4.3300	4.1200	4.1400	-0.957%	644,519	+7.971%
2023-12-01	3.9300	4.2000	3.8210	4.1800	+7.179%	761,052	+6.938%
2023-11-30	3.9600	4.0600	3.8650	3.9000	-1.015%	1,827,269	+14.615%
2023-11-29	3.9800	4.0600	3.9200	3.9400	-0.505%	660,336	+13.452%
2023-11-28	3.9100	3.9700	3.8400	3.9600	+1.799%	380,291	+12.879%
2023-11-27	3.9600	4.0700	3.8600	3.8900	-2.993%	453,254	+14.910%
2023-11-24	3.9000	4.0300	3.9000	4.0100	+2.296%	232,874	+11.471%
2023-11-22	3.9700	4.0600	3.9000	3.9200	0.000%	487,952	+14.031%
2023-11-21	3.9700	4.0100	3.9000	3.9200	-2.970%	454,810	+14.031%
2023-11-20	4.0100	4.1100	3.9900	4.0400	+0.748%	430,672	+10.644%
2023-11-17	3.9200	4.0100	3.8100	4.0100	+2.821%	692,183	+11.471%
2023-11-16	3.9800	3.9800	3.8300	3.9000	-2.743%	545,339	+14.615%
2023-11-15	3.8000	4.0500	3.8000	4.0100	+4.156%	880,203	+11.471%
2023-11-14	3.8200	3.9500	3.7801	3.8500	+5.479%	1,053,960	+16.104%
2023-11-13	3.7400	3.7650	3.6400	3.6500	-3.947%	849,224	+22.466%
2023-11-10	3.6800	3.8250	3.6600	3.8000	+1.604%	523,296	+17.632%
2023-11-09	3.8500	3.9700	3.7200	3.7400	-3.856%	1,045,863	+19.519%
2023-11-08	4.1000	4.1300	3.8620	3.8900	-5.811%	655,092	+14.910%
2023-11-07	4.0600	4.4797	3.9700	4.1300	+14.088%	2,512,498	+8.232%
2023-11-06	3.6200	3.7000	3.5500	3.6200	-1.630%	1,380,116	+23.481%
2023-11-03	3.4500	3.7400	3.4500	3.6800	+10.180%	1,890,265	+21.467%
2023-11-02	3.3000	3.4650	3.2400	3.3400	+1.520%	2,492,195	+33.832%
2023-11-01	3.3800	3.4200	3.1800	3.2900	-2.950%	1,501,951	+35.866%
2023-10-31	3.3400	3.5100	3.3000	3.3900	+1.497%	3,336,237	+31.858%
2023-10-30	3.6300	3.6650	3.3200	3.3400	-7.479%	1,741,324	+33.832%
2023-10-27	3.7700	3.8000	3.5900	3.6100	-4.497%	1,463,263	+23.823%
2023-10-26	3.7500	3.9000	3.7500	3.7800	+0.800%	397,566	+18.254%
2023-10-25	3.8100	3.8300	3.7350	3.7500	-2.344%	345,840	+19.200%
2023-10-24	3.7700	3.8600	3.7400	3.8400	+2.128%	800,392	+16.406%
2023-10-23	3.7400	3.8300	3.6800	3.7600	-0.529%	428,169	+18.883%
2023-10-20	3.7600	3.8300	3.6800	3.7800	+0.265%	511,533	+18.254%
2023-10-19	4.0500	4.0900	3.7700	3.7700	-1.050%	416,666	+18.568%
2023-10-18	3.7900	3.8850	3.7400	3.8100	-0.781%	283,668	+17.323%
2023-10-17	3.7700	3.8700	3.7400	3.8400	-1.285%	953,430	+16.406%
2023-10-16	3.9200	3.9700	3.8500	3.8900	+0.517%	709,039	+14.910%
2023-10-13	3.8000	3.9600	3.7300	3.8700	-2.025%	798,617	+15.504%
2023-10-12	4.3000	4.3000	3.9050	3.9500	-8.140%	1,933,049	+13.165%
2023-10-11	4.4500	4.5200	4.2400	4.3000	-3.803%	726,722	+3.953%
2023-10-10	4.3800	4.5500	4.3700	4.4700	+3.233%	560,692	0.000%
2023-10-09	4.3300	4.4050	4.2700	4.3300	-0.688%	350,261	+3.233%
2023-10-06	4.2300	4.4150	4.2100	4.3600	+2.347%	523,372	+2.523%
2023-10-05	4.2000	4.2800	4.1550	4.2600	+1.429%	587,064	+4.930%
2023-10-04	4.0300	4.2200	4.0300	4.2000	+2.439%	465,611	+6.429%
2023-10-03	4.0700	4.1600	4.0050	4.1000	0.000%	388,391	+9.024%
2023-10-02	4.0500	4.1500	3.9750	4.1000	+0.490%	864,297	+9.024%
2023-09-29	4.1300	4.2100	4.0400	4.0800	+1.493%	472,662	+9.559%
2023-09-28	4.0200	4.0800	3.9600	4.0200	-0.985%	538,559	+11.194%
2023-09-27	4.1500	4.3080	4.0100	4.0600	-1.695%	629,025	+10.099%
2023-09-26	4.2200	4.3000	4.1100	4.1300	-2.594%	339,434	+8.232%
2023-09-25	4.2100	4.2400	4.0850	4.2400	+1.923%	625,950	+5.425%
2023-09-22	4.2500	4.2600	4.1300	4.1600	0.000%	572,736	+7.452%
2023-09-21	4.1200	4.2500	4.0899	4.1600	-0.478%	627,996	+7.452%
2023-09-20	4.2000	4.3500	4.1100	4.1800	+1.456%	487,192	+6.938%
2023-09-19	4.2400	4.2400	4.0800	4.1200	-1.435%	544,565	+8.495%
2023-09-18	4.3900	4.4750	4.1800	4.1800	-5.643%	976,130	+6.938%
2023-09-15	4.4700	4.5200	4.3000	4.4300	-0.895%	2,621,999	+0.903%
2023-09-14	4.4400	4.6300	4.3900	4.4700	+1.591%	664,100	0.000%
2023-09-13	4.5600	4.5800	4.3300	4.4000	-3.930%	811,212	+1.591%
2023-09-12	4.6400	4.6900	4.5650	4.5800	-1.717%	370,654	-2.402%
2023-09-11	4.7500	4.8000	4.6200	4.6600	-0.851%	424,801	-4.077%
2023-09-08	4.8300	4.8700	4.6700	4.7000	-2.490%	355,614	-4.894%
2023-09-07	4.8400	4.8750	4.7900	4.8200	-2.231%	422,145	-7.261%
2023-09-06	4.9500	5.0300	4.9200	4.9300	-0.202%	335,164	-9.331%
2023-09-05	4.9500	5.0900	4.9000	4.9400	-0.604%	559,295	-9.514%
2023-09-01	5.0100	5.1250	4.9650	4.9700	0.000%	391,829	-10.060%
2023-08-31	5.0400	5.1300	4.9300	4.9700	-1.389%	871,335	-10.060%
2023-08-30	4.9200	5.0700	4.8700	5.0400	+2.439%	358,869	-11.310%
2023-08-29	4.8000	4.9850	4.7600	4.9200	+1.863%	597,163	-9.146%
2023-08-28	4.8200	4.9600	4.7900	4.8300	+1.046%	477,588	-7.453%
2023-08-25	4.7600	4.8109	4.6600	4.7800	+1.057%	407,081	-6.485%
2023-08-24	4.9700	4.9700	4.7000	4.7300	-5.020%	807,739	-5.497%
2023-08-23	4.8400	5.0000	4.8100	4.9800	+2.680%	606,863	-10.241%
2023-08-22	4.9200	5.0250	4.8400	4.8500	-1.020%	967,628	-7.835%
2023-08-21	4.8800	5.1100	4.8800	4.9000	-1.606%	1,723,895	-8.776%
2023-08-18	4.7600	5.0200	4.7000	4.9800	+3.106%	1,764,613	-10.241%
2023-08-17	4.9700	5.0150	4.8225	4.8300	-2.817%	1,020,817	-7.453%
2023-08-16	4.8400	5.1100	4.7989	4.9700	+2.899%	945,357	-10.060%
2023-08-15	4.9400	4.9500	4.8100	4.8300	-3.400%	1,020,746	-7.453%
2023-08-14	4.7600	5.1000	4.6900	5.0000	+4.167%	1,235,123	-10.600%
2023-08-11	4.8800	4.9100	4.6400	4.8000	-3.030%	1,005,402	-6.875%
2023-08-10	4.7100	5.1000	4.5200	4.9500	+6.223%	1,469,440	-9.697%
2023-08-09	5.0600	5.4500	4.6300	4.6600	-10.557%	2,635,270	-4.077%
2023-08-08	5.2600	5.3700	4.6001	5.2100	-25.783%	5,041,884	-14.203%
2023-08-07	7.0000	7.0800	6.9600	7.0200	-0.847%	395,094	-36.325%
2023-08-04	7.2100	7.2700	6.9500	7.0800	-1.530%	487,585	-36.864%
2023-08-03	7.0600	7.3400	6.9700	7.1900	+1.410%	521,792	-37.830%
2023-08-02	6.9200	7.1200	6.8250	7.0900	+0.997%	419,864	-36.953%
2023-08-01	7.0500	7.0500	6.9000	7.0200	-0.987%	327,471	-36.325%
2023-07-31	6.7900	7.1000	6.7900	7.0900	+4.727%	461,238	-36.953%
2023-07-28	6.7700	6.8500	6.7100	6.7700	+1.045%	438,479	-33.973%
2023-07-27	6.9700	7.0300	6.5800	6.7000	-3.319%	508,404	-33.284%
2023-07-26	6.8000	6.9450	6.7500	6.9300	+1.168%	604,519	-35.498%
2023-07-25	6.8400	6.9600	6.7900	6.8500	0.000%	447,631	-34.745%
2023-07-24	6.8600	6.9200	6.7000	6.8500	+0.884%	576,802	-34.745%
2023-07-21	6.9950	6.9950	6.7400	6.7900	-0.294%	356,558	-34.168%
2023-07-20	7.0800	7.0800	6.7700	6.8100	-4.354%	412,687	-34.361%
2023-07-19	7.4800	7.5200	7.1000	7.1200	-4.430%	523,567	-37.219%
2023-07-18	7.5700	7.7200	7.4300	7.4500	-1.455%	1,221,430	-40.000%
2023-07-17	7.6200	7.7400	7.4750	7.5600	-1.305%	418,605	-40.873%
2023-07-14	7.8400	7.9700	7.5700	7.6600	-2.792%	816,805	-41.645%
2023-07-13	7.6800	7.9000	7.6300	7.8800	+3.684%	336,419	-43.274%
2023-07-12	7.7800	7.8500	7.5900	7.6000	-0.524%	292,251	-41.184%
2023-07-11	7.7600	7.7700	7.5800	7.6400	-1.292%	410,477	-41.492%
2023-07-10	7.5800	7.7700	7.5800	7.7400	+1.575%	365,259	-42.248%
2023-07-07	7.5000	7.7050	7.5000	7.6200	+1.600%	330,042	-41.339%
2023-07-06	7.5700	7.5700	7.3300	7.5000	-1.186%	439,878	-40.400%
2023-07-05	7.8000	7.8000	7.5200	7.5900	-1.043%	458,888	-41.107%
2023-07-03	7.5500	7.6800	7.4700	7.6700	+1.589%	338,254	-41.721%
2023-06-30	7.6900	7.7800	7.5350	7.5500	-0.527%	769,640	-40.795%
2023-06-29	7.4000	7.8000	7.4000	7.5900	+0.931%	937,460	-41.107%
2023-06-28	7.4500	7.5700	7.4400	7.5200	+0.401%	322,535	-40.559%
2023-06-27	7.3100	7.5300	7.2850	7.4900	+2.743%	647,779	-40.320%
2023-06-26	7.0000	7.4000	6.8800	7.2900	+2.821%	875,852	-38.683%
2023-06-23	7.6200	7.7102	7.0500	7.0900	-8.516%	11,818,466	-36.953%
2023-06-22	7.5600	7.8050	7.3600	7.7500	+1.573%	1,023,657	-42.323%
2023-06-21	7.6200	7.6600	7.3541	7.6300	-1.294%	847,124	-41.415%
2023-06-20	7.6100	7.8700	7.5800	7.7300	+0.259%	522,254	-42.173%
2023-06-16	7.9800	8.0300	7.6600	7.7100	-2.405%	904,180	-42.023%
2023-06-15	7.6400	7.9250	7.5800	7.9000	+2.531%	1,224,612	-43.418%
2023-06-14	7.8700	7.9400	7.6900	7.7050	-2.468%	376,087	-41.986%
2023-06-13	7.7700	7.9600	7.7700	7.9000	+2.199%	623,067	-43.418%
2023-06-12	7.6300	7.8200	7.6000	7.7300	+1.577%	319,037	-42.173%
2023-06-09	7.6500	7.7800	7.4900	7.6100	-0.262%	519,731	-41.261%
2023-06-08	8.0200	8.0500	7.6100	7.6300	-5.452%	591,579	-41.415%
2023-06-07	7.8100	8.0800	7.7900	8.0700	+3.594%	590,435	-44.610%
2023-06-06	7.4800	7.8400	7.4200	7.7900	+4.144%	474,151	-42.619%
2023-06-05	8.0000	8.1200	7.4200	7.4800	-8.892%	1,101,328	-40.241%
2023-06-02	8.0100	8.2850	7.9500	8.2100	+4.320%	434,993	-45.554%
2023-06-01	8.1600	8.1600	7.7400	7.8700	-4.490%	679,342	-43.202%
2023-05-31	8.0400	8.3100	7.9100	8.2400	+1.603%	4,522,670	-45.752%
2023-05-30	7.9300	8.2900	7.9100	8.1100	+3.181%	804,462	-44.883%
2023-05-26	7.8200	8.0600	7.7300	7.8600	+0.640%	848,190	-43.130%
2023-05-25	7.7700	7.8450	7.6600	7.8100	+0.774%	567,288	-42.766%

.dark-mode .j0Vg6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0Vg6M{ color: #333333; background-color: white; border: 2px solid #333333; }TWKSThoughtworks Holding, Inc. Common Stockstock NASDAQ

TWKS
Thoughtworks Holding, Inc. Common Stock
stock NASDAQ