TRWH - Twin River Worldwide Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202025.6926.2425.6925.9025.9070,000
Jan 21, 202025.6725.7225.4025.6425.6446,400
Jan 17, 202026.1526.1525.6525.8125.8144,100
Jan 16, 202026.0626.1925.7725.9925.9954,800
Jan 15, 202025.6526.0625.3525.9125.9147,400
Jan 14, 202025.7426.2925.5625.6525.6538,200
Jan 13, 202026.4726.9025.5725.7625.7694,900
Jan 10, 202026.2626.6726.2626.5726.57179,400
Jan 09, 202026.3026.4026.1326.1726.17211,800
Jan 08, 202025.7826.2925.7826.0026.00324,700
Jan 07, 202025.5925.9125.4825.7225.72141,100
Jan 06, 202024.9726.2124.8025.8325.83212,300
Jan 03, 202025.0625.4224.9625.1925.19159,600
Jan 02, 202025.8926.0225.1025.2825.28178,800
Dec 31, 201925.6425.8225.5025.6525.65160,800
Dec 30, 201926.1226.1425.7125.7225.72115,200
Dec 27, 201926.2526.3125.9826.0326.03118,300
Dec 26, 201925.9926.2725.9926.1426.1485,800
Dec 24, 201926.1326.3225.9125.9425.94101,700
Dec 23, 201925.8926.2425.7426.1226.12161,900
Dec 20, 201925.5226.0425.5225.8625.86598,100
Dec 19, 201925.7125.7125.0125.3925.39154,100
Dec 18, 201924.8726.0524.8725.8425.84278,800
Dec 17, 201925.2425.5524.7024.8024.80237,200
Dec 16, 201925.1625.6025.1025.1825.18278,500
Dec 13, 201924.7125.2824.6725.2025.20267,900
Dec 12, 201924.1225.0024.1224.7124.71247,100
Dec 11, 201924.0224.3324.0124.1224.12130,900
Dec 10, 201923.5124.1623.4223.9923.99162,500
Dec 09, 201923.8224.3823.5323.6023.60205,600
Dec 06, 201923.8124.0023.3123.8823.88250,000
Dec 05, 201923.4323.8123.4223.6523.65199,800
Dec 04, 201923.7623.8723.2023.3923.39182,200
Dec 03, 201923.6223.9323.4823.7323.73166,600
Dec 02, 201924.2824.6023.8123.8923.89240,100
Nov 29, 201923.7324.4923.7324.3024.30199,600
Nov 27, 201923.4523.9123.3123.8123.81272,500
Nov 26, 201923.1723.5823.1523.4023.40816,400
Nov 25, 201923.2423.5823.1823.2523.25177,500
Nov 22, 201923.0223.3422.9523.1723.17121,700
Nov 21, 201922.5323.1722.4822.9322.93185,300
Nov 20, 201922.5722.9522.5522.5722.57267,900
Nov 19, 201923.1223.2622.5222.7022.70313,600
Nov 18, 201922.6523.1422.4523.1123.11168,200
Nov 15, 201923.0323.7721.6222.8122.81696,100
Nov 14, 201924.7924.9724.2524.2824.28146,700
Nov 13, 201924.7925.0024.6924.7824.7871,000
Nov 12, 201924.8025.0024.5924.8124.81404,700
Nov 11, 201924.7024.9724.7024.9024.90124,300
Nov 08, 201925.1025.1024.7424.8824.8871,500
Nov 07, 201925.1825.2524.8325.1025.10264,000
Nov 06, 201925.0925.2624.9925.0825.0898,500
Nov 05, 201925.5025.6725.1325.1825.18134,900
Nov 04, 201925.2525.5725.2025.4325.4384,400
Nov 01, 201925.2025.3224.8025.1025.10103,800
Oct 31, 201924.6025.1324.4925.1025.10212,000
Oct 30, 201924.7524.8324.3824.5424.54106,700
Oct 29, 201924.7025.0024.5824.7124.7161,900
Oct 28, 201924.3525.0124.3524.7824.78116,200
Oct 25, 201924.3724.4024.0424.2024.20150,700
Oct 24, 201924.4324.4724.2924.3024.30382,600
Oct 23, 201924.4024.5823.9224.4524.45153,400
Oct 22, 201923.6624.8723.6624.4024.40137,000
Oct 21, 201923.5523.9023.5523.7423.74108,000
Oct 18, 201922.8423.5022.8423.3923.39107,300
Oct 17, 201922.9623.4022.8722.9122.91158,400
Oct 16, 201923.4023.7522.8522.8922.8979,400
Oct 15, 201923.1823.7523.0723.5423.54122,400
Oct 14, 201922.9523.2622.8223.2323.2348,400
Oct 11, 201922.7223.2522.7223.0823.08147,700
Oct 11, 20190.1 Dividend
Oct 10, 201922.3722.7522.3722.5622.56807,600
Oct 09, 201922.4422.6122.4122.5722.5775,100
Oct 08, 201922.7522.8022.2922.4422.4496,100
Oct 07, 201922.0823.4821.8122.9622.96146,600
Oct 04, 201921.4122.1121.2722.0822.08197,300
Oct 03, 201922.1222.2721.3321.3821.38298,800
Oct 02, 201922.5422.6122.0122.1822.18176,300
Oct 01, 201923.0223.4922.5722.6622.66111,400
Sep 30, 201922.0523.3122.0522.8322.83152,800
Sep 27, 201922.1622.2721.8922.0722.07106,400
Sep 26, 201922.3222.4421.9022.0722.07109,700
Sep 25, 201922.7723.1922.4122.4422.44132,900
Sep 24, 201923.1323.3922.6822.7122.71245,800
Sep 23, 201923.0023.2222.8223.0623.06194,000
Sep 20, 201923.1823.4022.8723.1023.10312,700
Sep 19, 201923.4123.6923.1023.2123.21111,300
Sep 18, 201923.7123.7123.2023.3523.35174,200
Sep 17, 201923.8423.9623.4523.7223.7291,800
Sep 16, 201924.0824.2523.7223.9423.94104,100
Sep 13, 201924.1724.4123.8824.1424.14198,300
Sep 12, 201924.1824.2523.8624.0824.08265,400
Sep 11, 201923.4024.3223.4024.1124.11370,600
Sep 10, 201922.8023.4022.4423.4023.40437,600
Sep 09, 201922.9423.1022.6522.7522.75226,300
Sep 06, 201922.8923.0422.5522.9122.91199,500
Sep 05, 201922.0122.9321.8522.7822.781,264,500
Sep 04, 201922.3122.5021.7221.8021.80239,900
Sep 03, 201922.5522.6222.1222.1922.19230,100
Aug 30, 201922.5122.8422.2722.6522.65142,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...