TWMC - Trans World Entertainment Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.30000.31000.29000.29000.290063,300
Jun 18, 20190.31000.31000.28000.29000.290067,900
Jun 17, 20190.32000.34000.28000.30000.3000192,100
Jun 14, 20190.34000.34000.31000.32000.3200109,700
Jun 13, 20190.35000.35000.32000.35000.3500134,500
Jun 12, 20190.31000.36000.30000.34000.3400477,000
Jun 11, 20190.35000.35000.30000.30000.3000292,600
Jun 10, 20190.27000.36000.27000.36000.3600804,300
Jun 07, 20190.28000.32000.27000.27000.2700269,900
Jun 06, 20190.27000.29000.26000.27000.2700273,900
Jun 05, 20190.29000.48000.26000.27000.27003,167,800
Jun 04, 20190.28000.33000.26000.28000.2800629,000
Jun 03, 20190.30000.37000.26000.28000.28001,507,200
May 31, 20190.32000.32000.28000.30000.300048,000
May 30, 20190.30000.33000.30000.33000.330065,300
May 29, 20190.33000.33000.30000.31000.3100129,400
May 28, 20190.34000.34000.33000.34000.340051,900
May 24, 20190.35000.36000.33000.33000.3300257,000
May 23, 20190.33000.45000.33000.40000.40001,104,400
May 22, 20190.33000.35000.33000.33000.330012,500
May 21, 20190.33000.35000.33000.33000.330055,900
May 20, 20190.33000.35000.33000.33000.330028,900
May 17, 20190.35000.35000.33000.35000.350018,300
May 16, 20190.34000.35000.33000.35000.350051,500
May 15, 20190.39000.39000.33000.34000.3400205,100
May 14, 20190.35000.49000.33000.38000.38001,482,700
May 13, 20190.33000.35000.33000.35000.350039,200
May 10, 20190.33000.34000.32000.34000.340050,200
May 09, 20190.34000.36000.30000.36000.360063,800
May 08, 20190.35000.36000.34000.35000.350047,500
May 07, 20190.36000.37000.34000.36000.360094,900
May 06, 20190.34000.34000.32000.34000.340054,300
May 03, 20190.32000.36000.31000.31000.310040,600
May 02, 20190.34000.35000.29000.32000.3200189,400
May 01, 20190.36000.37000.34000.35000.3500129,700
Apr 30, 20190.37000.39000.32000.36000.3600752,400
Apr 29, 20190.30000.49000.29000.44000.44001,708,000
Apr 26, 20190.29000.32000.28000.30000.3000407,700
Apr 25, 20190.29000.30000.28000.29000.290019,300
Apr 24, 20190.32000.32000.28000.29000.290043,700
Apr 23, 20190.31000.32000.29000.31000.310065,400
Apr 22, 20190.31000.31000.30000.30000.300048,200
Apr 18, 20190.29000.30000.28000.30000.300098,900
Apr 17, 20190.31000.31000.28000.29000.290072,600
Apr 16, 20190.33000.33000.28000.30000.300093,200
Apr 15, 20190.34000.34000.31000.31000.310073,100
Apr 12, 20190.34000.35000.33000.33000.3300100,600
Apr 11, 20190.36000.37000.32000.34000.3400233,600
Apr 10, 20190.35000.36000.31000.35000.3500238,100
Apr 09, 20190.36000.37000.35000.35000.3500142,500
Apr 08, 20190.41000.41000.34000.35000.3500342,200
Apr 05, 20190.37000.67000.36000.40000.40002,706,600
Apr 04, 20190.42000.43000.33000.33000.3300174,700
Apr 03, 20190.43000.45000.41000.42000.420055,600
Apr 02, 20190.40000.46000.40000.45000.450088,800
Apr 01, 20190.43000.43000.39000.40000.400087,200
Mar 29, 20190.45000.50000.40000.42000.420029,900
Mar 28, 20190.48000.48000.45000.45000.450024,500
Mar 27, 20190.48000.48000.46000.48000.48007,000
Mar 26, 20190.47000.47000.45000.47000.470010,900
Mar 25, 20190.46000.47000.44000.45000.45003,600
Mar 22, 20190.47000.48000.42000.44000.44008,100
Mar 21, 20190.47000.49000.42000.46000.460043,300
Mar 20, 20190.49000.51000.48000.49000.490016,800
Mar 19, 20190.49000.51000.46000.51000.510011,900
Mar 18, 20190.47000.51000.44000.51000.510041,300
Mar 15, 20190.55000.60000.50000.51000.510057,700
Mar 14, 20190.40000.58000.40000.55000.5500165,100
Mar 13, 20190.39000.61000.39000.45000.4500535,800
Mar 12, 20190.45000.45000.39000.39000.3900114,400
Mar 11, 20190.47000.47000.44000.45000.450049,500
Mar 08, 20190.52000.52000.45000.46000.460086,600
Mar 07, 20190.45001.00000.45000.54000.54001,118,700
Mar 06, 20190.45000.47000.45000.45000.450020,300
Mar 05, 20190.46000.48000.45000.45000.45007,400
Mar 04, 20190.49000.49000.46000.47000.47009,200
Mar 01, 20190.49000.50000.46000.47000.470031,100
Feb 28, 20190.49000.52000.47000.47000.47008,500
Feb 27, 20190.52000.53000.49000.49000.490033,100
Feb 26, 20190.52000.55000.50000.50000.500082,000
Feb 25, 20190.53000.54000.51000.54000.54002,600
Feb 22, 20190.55000.55000.53000.53000.530020,700
Feb 21, 20190.55000.55000.55000.55000.550022,600
Feb 20, 20190.57000.57000.55000.55000.550014,400
Feb 19, 20190.58000.58000.57000.57000.570033,000
Feb 15, 20190.60000.62000.57000.57000.57004,300
Feb 14, 20190.60000.64000.58000.58000.580012,600
Feb 13, 20190.60000.60000.58000.60000.600041,500
Feb 12, 20190.59000.59000.58000.58000.58007,200
Feb 11, 20190.62000.63000.59000.59000.590015,500
Feb 08, 20190.60000.66000.60000.60000.600012,900
Feb 07, 20190.59000.62000.58000.62000.620033,600
Feb 06, 20190.66000.66000.59000.59000.590016,100
Feb 05, 20190.60000.62000.60000.62000.620023,700
Feb 04, 20190.60000.60000.59000.60000.600025,100
Feb 01, 20190.62000.62000.59000.59000.590043,800
Jan 31, 20190.61000.61000.59000.59000.590010,500
Jan 30, 20190.59000.65000.59000.60000.600031,000
Jan 29, 20190.62000.65000.59000.60000.600011,600
Jan 28, 20190.62000.67000.59000.60000.600011,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...