Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin River Worldwide Holdings Inc (NY: TRWH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.50 25.03 24.39 25.00 226,908 +0.56(+2.28%)
Oct 30, 2019 24.65 24.73 24.28 24.44 107,126 -0.17(-0.69%)
Oct 29, 2019 24.60 24.90 24.48 24.61 62,117 -0.07(-0.28%)
Oct 28, 2019 24.25 24.91 24.25 24.68 116,645 +0.58(+2.40%)
Oct 25, 2019 24.27 24.30 23.94 24.10 151,301 -0.10(-0.41%)
Oct 24, 2019 24.33 24.37 24.19 24.20 412,982 -0.15(-0.61%)
Oct 23, 2019 24.30 24.48 23.82 24.35 183,516 +0.05(+0.20%)
Oct 22, 2019 23.57 24.77 23.57 24.30 137,497 +0.66(+2.78%)
Oct 21, 2019 23.46 23.80 23.46 23.65 108,470 +0.35(+1.50%)
Oct 18, 2019 22.75 23.41 22.75 23.30 107,728 +0.48(+2.10%)
Oct 17, 2019 22.87 23.31 22.78 22.82 163,709 +0.02(+0.09%)
Oct 16, 2019 23.31 23.66 22.76 22.80 79,761 -0.65(-2.76%)
Oct 15, 2019 23.09 23.66 22.98 23.45 122,884 +0.31(+1.33%)
Oct 14, 2019 22.86 23.17 22.73 23.14 48,550 +0.15(+0.65%)
Oct 11, 2019 22.63 23.16 22.63 22.99 148,189 +0.62(+2.76%)
Oct 10, 2019 22.18 22.55 22.18 22.37 824,208 -0.01(-0.04%)
Oct 09, 2019 22.25 22.42 22.22 22.38 75,731 +0.13(+0.58%)
Oct 08, 2019 22.56 22.61 22.10 22.25 96,868 -0.52(-2.26%)
Oct 07, 2019 21.89 23.28 21.62 22.77 298,726 +0.87(+3.99%)
Oct 04, 2019 21.23 21.92 21.09 21.89 198,868 +0.69(+3.27%)
Oct 03, 2019 21.93 22.08 21.15 21.20 314,149 -0.79(-3.61%)
Oct 02, 2019 22.35 22.43 21.83 21.99 313,978 -0.48(-2.12%)
Oct 01, 2019 22.83 23.29 22.38 22.47 112,328 -0.17(-0.74%)
Sep 30, 2019 21.86 23.11 21.86 22.64 154,111 +0.75(+3.44%)
Sep 27, 2019 21.97 22.08 21.71 21.88 107,300 +0.00(+0.00%)
Sep 26, 2019 22.13 22.25 21.72 21.88 110,663 -0.37(-1.65%)
Sep 25, 2019 22.58 23.00 22.22 22.25 133,974 -0.27(-1.19%)
Sep 24, 2019 22.94 23.19 22.49 22.52 248,730 -0.35(-1.52%)
Sep 23, 2019 22.81 23.03 22.63 22.87 202,049 -0.04(-0.17%)
Sep 20, 2019 22.99 23.20 22.68 22.91 315,346 -0.11(-0.47%)
Sep 19, 2019 23.21 23.49 22.91 23.02 112,239 -0.14(-0.60%)
Sep 18, 2019 23.51 23.51 23.01 23.15 175,623 -0.37(-1.56%)
Sep 17, 2019 23.64 23.76 23.26 23.52 92,537 -0.22(-0.92%)
Sep 16, 2019 23.88 24.05 23.52 23.74 105,028 -0.20(-0.83%)
Sep 13, 2019 23.97 24.21 23.67 23.94 199,978 +0.06(+0.25%)
Sep 12, 2019 23.98 24.05 23.66 23.88 267,608 -0.03(-0.12%)
Sep 11, 2019 23.20 24.12 23.20 23.91 373,761 +0.70(+3.03%)
Sep 10, 2019 22.61 23.20 22.25 23.20 441,343 +0.64(+2.86%)
Sep 09, 2019 22.75 22.91 22.46 22.56 228,252 -0.16(-0.70%)
Sep 06, 2019 22.70 22.85 22.36 22.72 201,188 +0.13(+0.57%)
Sep 05, 2019 21.83 22.74 21.67 22.59 1,275,227 +0.97(+4.50%)
Sep 04, 2019 22.12 22.31 21.54 21.62 241,964 -0.39(-1.76%)
Sep 03, 2019 22.36 22.43 21.93 22.00 232,018 -0.46(-2.03%)
Aug 30, 2019 22.32 22.65 22.08 22.46 143,403 +0.15(+0.67%)
Aug 29, 2019 21.83 22.40 21.65 22.31 221,837 +0.63(+2.93%)
Aug 28, 2019 21.29 21.77 21.29 21.68 199,730 +0.29(+1.34%)
Aug 27, 2019 21.64 21.79 21.17 21.39 393,620 +0.22(+1.03%)
Aug 26, 2019 21.26 21.45 21.08 21.17 123,123 +0.02(+0.09%)
Aug 23, 2019 21.92 21.92 21.10 21.15 343,179 -0.91(-4.13%)
Aug 22, 2019 22.02 22.07 21.65 22.06 148,969 +0.05(+0.23%)
Aug 21, 2019 22.21 22.45 21.95 22.01 253,724 -0.05(-0.22%)
Aug 20, 2019 21.53 22.29 21.53 22.06 286,253 +0.44(+2.02%)
Aug 19, 2019 21.46 21.82 21.27 21.63 161,791 +0.35(+1.63%)
Aug 16, 2019 21.30 21.32 20.81 21.28 315,346 +0.02(+0.09%)
Aug 15, 2019 21.19 22.14 21.10 21.26 1,454,978 +0.16(+0.75%)
Aug 14, 2019 20.68 21.51 20.43 21.10 1,890,982 +0.21(+1.00%)
Aug 13, 2019 20.32 21.42 20.18 20.89 2,037,166 +0.23(+1.10%)
Aug 12, 2019 22.23 23.05 20.38 20.67 835,091 -2.55(-10.98%)
Aug 09, 2019 23.36 23.80 23.20 23.21 329,262 -0.27(-1.14%)
Aug 08, 2019 23.76 23.80 23.22 23.48 327,699 +0.22(+0.94%)
Aug 07, 2019 23.05 23.71 23.04 23.26 254,753 -0.05(-0.21%)
Aug 06, 2019 24.49 24.76 23.31 23.31 576,413 -1.08(-4.43%)
Aug 05, 2019 24.77 24.82 24.13 24.39 346,915 -0.71(-2.84%)
Aug 02, 2019 25.78 25.79 24.98 25.11 286,403 -0.87(-3.36%)
Aug 01, 2019 26.17 27.18 25.70 25.98 399,944 -0.19(-0.72%)
Jul 31, 2019 25.80 26.45 25.57 26.17 436,201 +0.32(+1.23%)
Jul 30, 2019 26.06 26.08 25.02 25.85 645,354 -0.25(-0.95%)
Jul 29, 2019 26.77 26.97 25.78 26.10 603,334 -1.30(-4.74%)
Jul 26, 2019 27.32 28.29 27.32 27.40 267,545 +0.11(+0.40%)
Jul 25, 2019 27.81 27.86 27.20 27.29 1,006,783 -0.60(-2.17%)
Jul 24, 2019 27.84 28.06 27.52 27.89 598,685 -0.07(-0.25%)
Jul 23, 2019 27.97 28.21 27.81 27.96 1,071,013 +0.07(+0.25%)
Jul 22, 2019 27.81 28.16 27.31 27.89 1,066,870 +0.19(+0.68%)
Jul 19, 2019 28.25 28.48 27.64 27.71 379,988 -0.56(-1.96%)
Jul 18, 2019 28.11 28.51 28.11 28.26 465,237 +0.22(+0.78%)
Jul 17, 2019 28.26 28.41 27.63 28.04 456,315 -0.22(-0.77%)
Jul 16, 2019 28.69 28.70 27.73 28.26 437,233 -0.45(-1.55%)
Jul 15, 2019 28.76 28.93 28.52 28.71 120,912 -0.02(-0.07%)
Jul 12, 2019 27.30 28.91 27.27 28.73 248,585 +1.59(+5.85%)
Jul 11, 2019 28.50 28.51 26.98 27.14 894,390 -1.32(-4.63%)
Jul 10, 2019 28.76 28.76 28.39 28.46 166,394 -0.20(-0.69%)
Jul 09, 2019 28.80 28.82 28.33 28.66 208,533 -0.20(-0.69%)
Jul 08, 2019 28.73 29.00 28.55 28.86 175,100 +0.07(+0.24%)
Jul 05, 2019 28.87 28.91 27.85 28.79 204,714 -0.04(-0.14%)
Jul 03, 2019 28.91 28.91 28.71 28.83 72,859 -0.02(-0.07%)
Jul 02, 2019 28.78 29.04 28.71 28.85 515,756 +0.06(+0.21%)
Jul 01, 2019 29.50 29.58 28.77 28.79 323,777 -0.61(-2.08%)
Jun 28, 2019 29.79 29.98 29.19 29.40 3,119,495 -0.56(-1.88%)
Jun 27, 2019 29.84 30.11 29.81 29.96 519,153 +0.11(+0.36%)
Jun 26, 2019 29.99 30.24 29.85 29.85 684,990 -0.17(-0.56%)
Jun 25, 2019 30.44 30.57 29.94 30.02 1,124,891 +1.20(+4.15%)
Jun 24, 2019 30.21 30.21 28.83 28.83 350,295 -1.11(-3.70%)
Jun 21, 2019 29.48 30.35 29.38 29.93 442,722 +0.46(+1.58%)
Jun 20, 2019 30.39 30.82 29.44 29.47 1,615,875 +0.89(+3.11%)
Jun 19, 2019 29.33 29.50 28.22 28.58 544,607 -1.44(-4.81%)
Jun 18, 2019 30.24 30.50 29.85 30.02 128,174 -0.07(-0.23%)
Jun 17, 2019 30.63 31.01 29.83 30.09 190,629 -0.70(-2.28%)
Jun 14, 2019 31.92 31.92 30.33 30.79 179,315 +0.10(+0.32%)
Jun 13, 2019 30.74 30.88 30.51 30.69 102,690 -0.06(-0.19%)
Jun 12, 2019 30.81 30.81 30.36 30.75 127,408 -0.06(-0.19%)
Jun 11, 2019 30.85 31.02 30.62 30.81 165,170 +0.15(+0.48%)
Jun 10, 2019 29.89 31.15 29.89 30.66 292,116 +0.94(+3.16%)
Jun 07, 2019 29.48 30.05 29.44 29.73 163,427 +0.31(+1.04%)
Jun 06, 2019 29.64 29.96 29.04 29.42 81,770 -0.24(-0.80%)
Jun 05, 2019 29.67 29.75 29.12 29.66 57,211 -0.10(-0.33%)
Jun 04, 2019 29.56 29.75 29.49 29.75 162,376 +0.09(+0.30%)
Jun 03, 2019 29.72 29.77 29.40 29.67 53,090 -0.12(-0.40%)
May 31, 2019 30.35 30.47 29.65 29.78 38,149 -0.85(-2.77%)
May 30, 2019 30.61 30.73 30.37 30.63 77,700 +0.00(+0.00%)
May 29, 2019 30.74 30.92 30.51 30.63 137,724 -0.33(-1.05%)
May 28, 2019 30.73 31.30 30.26 30.96 456,926 +0.24(+0.77%)
May 24, 2019 31.34 31.47 30.67 30.72 76,502 -0.64(-2.05%)
May 23, 2019 31.32 31.52 30.46 31.37 95,277 -0.22(-0.69%)
May 22, 2019 31.36 31.83 30.88 31.58 140,521 +0.15(+0.47%)
May 21, 2019 31.64 31.75 31.06 31.43 98,680 -0.08(-0.25%)
May 20, 2019 30.60 31.62 30.52 31.51 200,116 +0.69(+2.24%)
May 17, 2019 30.38 31.62 30.13 30.82 87,330 +0.19(+0.61%)
May 16, 2019 29.75 31.13 29.75 30.63 92,925 +0.89(+2.99%)
May 15, 2019 29.41 30.56 27.57 29.75 107,763 +0.03(+0.10%)
May 14, 2019 29.37 29.90 29.20 29.72 606,729 +0.13(+0.43%)
May 13, 2019 29.35 29.76 28.61 29.59 87,839 -0.31(-1.02%)
May 10, 2019 30.06 30.23 29.34 29.89 105,140 -0.30(-0.98%)
May 09, 2019 29.78 30.56 29.44 30.19 196,120 +0.13(+0.43%)
May 08, 2019 29.91 30.62 29.39 30.06 89,814 +0.03(+0.10%)
May 07, 2019 30.49 30.63 29.67 30.03 154,167 -0.53(-1.75%)
May 06, 2019 30.64 31.22 30.57 30.57 57,175 -0.47(-1.53%)
May 03, 2019 31.38 31.38 30.64 31.04 146,933 -0.22(-0.70%)
May 02, 2019 31.26 31.59 30.63 31.26 60,297 +0.00(+0.00%)
May 01, 2019 31.75 31.95 31.15 31.26 42,657 -0.66(-2.07%)
Apr 30, 2019 32.19 32.19 31.55 31.92 67,322 -0.12(-0.37%)
Apr 29, 2019 31.97 32.34 31.74 32.04 37,884 +0.04(+0.12%)
Apr 26, 2019 32.03 32.16 31.80 32.00 47,763 -0.06(-0.18%)
Apr 25, 2019 32.25 32.36 31.72 32.06 54,029 -0.15(-0.46%)
Apr 24, 2019 32.61 32.61 31.73 32.21 260,046 -0.11(-0.34%)
Apr 23, 2019 32.28 32.44 31.86 32.31 71,753 +0.00(+0.00%)
Apr 22, 2019 32.61 32.61 31.73 32.31 102,193 -0.20(-0.61%)
Apr 18, 2019 32.32 32.96 31.72 32.51 119,206 +0.23(+0.70%)
Apr 17, 2019 32.78 33.07 32.04 32.28 244,537 -0.29(-0.88%)
Apr 16, 2019 32.62 33.09 32.38 32.57 174,041 -0.23(-0.69%)
Apr 15, 2019 33.09 33.34 31.83 32.80 59,381 -0.21(-0.63%)
Apr 12, 2019 32.78 33.58 32.78 33.01 1,740,428 +0.40(+1.21%)
Apr 11, 2019 32.28 32.80 32.28 32.61 479,825 +0.77(+2.42%)
Apr 10, 2019 31.60 33.01 31.14 31.84 328,134 +0.51(+1.64%)
Apr 09, 2019 31.62 31.62 30.65 31.33 313,806 +0.00(+0.00%)
Apr 08, 2019 30.72 31.42 30.70 31.33 541,899 +0.23(+0.73%)
Apr 05, 2019 30.80 31.13 30.50 31.10 182,047 +0.46(+1.52%)
Apr 04, 2019 30.77 30.86 30.60 30.63 373,800 +0.00(+0.00%)
Apr 03, 2019 30.63 30.63 29.55 30.63 28,750 +0.00(+0.00%)
Apr 02, 2019 30.63 31.13 30.25 30.63 41,389 +0.02(+0.06%)
Apr 01, 2019 30.63 30.76 30.18 30.61 225,224 +1.02(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.