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

Thoughtworks Holding Inc (NQ: TWKS )

2.730 -0.030 (-1.09%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 3, 2024 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 (%)
Sep 29, 2023 4.130 4.210 4.040 4.080 472,662 +0.06(+1.49%)
Sep 28, 2023 4.020 4.080 3.960 4.020 538,559 -0.04(-0.99%)
Sep 27, 2023 4.150 4.308 4.010 4.060 629,025 -0.07(-1.69%)
Sep 26, 2023 4.220 4.300 4.110 4.130 339,434 -0.11(-2.59%)
Sep 25, 2023 4.210 4.240 4.170 4.240 625,950 +0.08(+1.92%)
Sep 22, 2023 4.250 4.260 4.130 4.160 572,736 +0.00(+0.00%)
Sep 21, 2023 4.120 4.250 4.090 4.160 627,996 -0.02(-0.48%)
Sep 20, 2023 4.200 4.350 4.110 4.180 487,192 +0.06(+1.46%)
Sep 19, 2023 4.240 4.240 4.080 4.120 544,265 -0.06(-1.44%)
Sep 18, 2023 4.390 4.475 4.180 4.180 976,128 -0.25(-5.64%)
Sep 15, 2023 4.470 4.520 4.300 4.430 2,621,999 -0.04(-0.89%)
Sep 14, 2023 4.440 4.630 4.390 4.470 664,100 +0.07(+1.59%)
Sep 13, 2023 4.560 4.580 4.330 4.400 811,202 -0.18(-3.93%)
Sep 12, 2023 4.640 4.690 4.565 4.580 370,654 -0.08(-1.72%)
Sep 11, 2023 4.750 4.800 4.620 4.660 424,801 -0.04(-0.85%)
Sep 08, 2023 4.830 4.870 4.670 4.700 355,614 -0.12(-2.49%)
Sep 07, 2023 4.840 4.875 4.790 4.820 422,145 -0.11(-2.23%)
Sep 06, 2023 4.950 5.030 4.920 4.930 335,164 -0.01(-0.20%)
Sep 05, 2023 4.950 5.090 4.900 4.940 559,295 -0.03(-0.60%)
Sep 01, 2023 5.010 5.125 4.965 4.970 391,829 +0.00(+0.00%)
Aug 31, 2023 5.040 5.130 4.930 4.970 871,335 -0.07(-1.39%)
Aug 30, 2023 4.920 5.070 4.870 5.040 358,869 +0.12(+2.44%)
Aug 29, 2023 4.800 4.985 4.760 4.920 597,163 +0.09(+1.86%)
Aug 28, 2023 4.820 4.960 4.790 4.830 477,587 +0.05(+1.05%)
Aug 25, 2023 4.760 4.811 4.660 4.780 407,081 +0.05(+1.06%)
Aug 24, 2023 4.970 4.970 4.700 4.730 807,739 -0.25(-5.02%)
Aug 23, 2023 4.840 5.000 4.810 4.980 606,863 +0.13(+2.68%)
Aug 22, 2023 4.920 5.025 4.840 4.850 967,628 -0.05(-1.02%)
Aug 21, 2023 4.880 5.110 4.880 4.900 1,723,894 -0.08(-1.61%)
Aug 18, 2023 4.760 5.020 4.700 4.980 1,764,613 +0.15(+3.11%)
Aug 17, 2023 4.970 5.015 4.822 4.830 1,020,816 -0.14(-2.82%)
Aug 16, 2023 4.840 5.110 4.799 4.970 945,357 +0.14(+2.90%)
Aug 15, 2023 4.940 4.950 4.810 4.830 1,020,746 -0.17(-3.40%)
Aug 14, 2023 4.760 5.100 4.690 5.000 1,235,021 +0.20(+4.17%)
Aug 11, 2023 4.880 4.910 4.640 4.800 1,005,402 -0.15(-3.03%)
Aug 10, 2023 4.710 5.100 4.520 4.950 1,469,240 +0.29(+6.22%)
Aug 09, 2023 5.060 5.450 4.630 4.660 2,635,248 -0.55(-10.56%)
Aug 08, 2023 5.260 5.370 4.600 5.210 5,040,550 -1.81(-25.78%)
Aug 07, 2023 7.000 7.080 6.960 7.020 395,093 -0.06(-0.85%)
Aug 04, 2023 7.210 7.270 6.950 7.080 487,585 -0.11(-1.53%)
Aug 03, 2023 7.060 7.340 6.970 7.190 521,778 +0.10(+1.41%)
Aug 02, 2023 6.920 7.120 6.825 7.090 419,864 +0.07(+1.00%)
Aug 01, 2023 7.050 7.050 6.900 7.020 327,471 -0.07(-0.99%)
Jul 31, 2023 6.790 7.100 6.790 7.090 461,238 +0.32(+4.73%)
Jul 28, 2023 6.770 6.850 6.710 6.770 438,479 +0.07(+1.04%)
Jul 27, 2023 6.970 7.030 6.580 6.700 508,404 -0.23(-3.32%)
Jul 26, 2023 6.800 6.945 6.750 6.930 604,519 +0.08(+1.17%)
Jul 25, 2023 6.840 6.960 6.790 6.850 447,631 +0.00(+0.00%)
Jul 24, 2023 6.860 6.920 6.700 6.850 576,802 +0.06(+0.88%)
Jul 21, 2023 6.995 6.995 6.740 6.790 356,558 -0.02(-0.29%)
Jul 20, 2023 7.080 7.080 6.770 6.810 412,685 -0.31(-4.35%)
Jul 19, 2023 7.480 7.520 7.100 7.120 523,567 -0.33(-4.43%)
Jul 18, 2023 7.570 7.720 7.430 7.450 1,221,340 -0.11(-1.46%)
Jul 17, 2023 7.620 7.740 7.475 7.560 418,605 -0.10(-1.31%)
Jul 14, 2023 7.840 7.970 7.570 7.660 816,805 -0.22(-2.79%)
Jul 13, 2023 7.680 7.900 7.630 7.880 336,419 +0.28(+3.68%)
Jul 12, 2023 7.780 7.850 7.590 7.600 292,251 -0.04(-0.52%)
Jul 11, 2023 7.760 7.770 7.580 7.640 410,477 -0.10(-1.29%)
Jul 10, 2023 7.580 7.770 7.580 7.740 365,259 +0.12(+1.57%)
Jul 07, 2023 7.500 7.705 7.500 7.620 330,042 +0.12(+1.60%)
Jul 06, 2023 7.570 7.570 7.330 7.500 439,878 -0.09(-1.19%)
Jul 05, 2023 7.800 7.800 7.520 7.590 458,888 -0.08(-1.04%)
Jul 03, 2023 7.550 7.680 7.470 7.670 338,254 +0.12(+1.59%)
Jun 30, 2023 7.690 7.780 7.535 7.550 769,640 -0.04(-0.53%)
Jun 29, 2023 7.400 7.800 7.400 7.590 937,460 +0.07(+0.93%)
Jun 28, 2023 7.450 7.570 7.440 7.520 322,535 +0.03(+0.40%)
Jun 27, 2023 7.310 7.530 7.285 7.490 647,779 +0.20(+2.74%)
Jun 26, 2023 7.000 7.400 6.880 7.290 875,852 +0.20(+2.82%)
Jun 23, 2023 7.620 7.710 7.050 7.090 11,837,662 -0.66(-8.52%)
Jun 22, 2023 7.560 7.805 7.360 7.750 1,023,607 +0.12(+1.57%)
Jun 21, 2023 7.620 7.660 7.354 7.630 847,124 -0.10(-1.29%)
Jun 20, 2023 7.610 7.870 7.580 7.730 522,254 +0.02(+0.26%)
Jun 16, 2023 7.980 8.030 7.660 7.710 904,180 -0.19(-2.41%)
Jun 15, 2023 7.640 7.925 7.580 7.900 1,224,612 +0.25(+3.27%)
May 08, 2023 7.600 7.960 7.540 7.650 928,859 +0.05(+0.66%)
May 05, 2023 7.730 7.800 7.520 7.600 1,148,863 -0.12(-1.55%)
May 04, 2023 7.950 8.160 7.670 7.720 826,924 -0.23(-2.89%)
May 03, 2023 7.200 7.995 7.140 7.950 1,657,122 +0.63(+8.61%)
May 02, 2023 6.220 7.780 6.220 7.320 5,175,791 +1.10(+17.68%)
May 01, 2023 6.180 6.320 6.140 6.220 502,847 -0.01(-0.16%)
Apr 28, 2023 6.100 6.360 5.930 6.230 773,078 +0.12(+1.96%)
Apr 27, 2023 6.130 6.225 6.000 6.110 406,115 +0.02(+0.33%)
Apr 26, 2023 6.200 6.409 6.020 6.090 479,496 +0.01(+0.16%)
Apr 25, 2023 6.220 6.220 6.070 6.080 480,132 -0.21(-3.34%)
Apr 24, 2023 6.350 6.465 6.200 6.290 448,970 -0.10(-1.56%)
Apr 21, 2023 6.410 6.500 6.310 6.390 478,488 -0.01(-0.16%)
Apr 20, 2023 6.540 6.540 6.280 6.400 529,473 -0.21(-3.18%)
Apr 19, 2023 6.570 6.685 6.500 6.610 419,745 -0.08(-1.20%)
Apr 18, 2023 6.660 6.800 6.610 6.690 431,099 +0.11(+1.67%)
Apr 17, 2023 6.810 6.810 6.490 6.580 1,254,811 -0.15(-2.23%)
Apr 14, 2023 6.980 7.090 6.660 6.730 520,962 -0.28(-3.99%)
Apr 13, 2023 7.010 7.260 6.985 7.010 532,890 +0.04(+0.57%)
Apr 12, 2023 7.100 7.610 6.955 6.970 799,699 -0.01(-0.14%)
Apr 11, 2023 7.070 7.170 6.750 6.980 4,415,221 -0.10(-1.41%)
Apr 10, 2023 6.990 7.130 6.760 7.080 632,578 +0.04(+0.57%)
Apr 06, 2023 7.110 7.200 6.840 7.040 310,664 -0.11(-1.54%)
Apr 05, 2023 7.450 7.600 7.130 7.150 456,296 -0.36(-4.79%)
Apr 04, 2023 7.380 7.620 7.300 7.510 601,509 +0.10(+1.35%)
Apr 03, 2023 7.310 7.445 7.205 7.410 709,207 +0.05(+0.68%)
Mar 31, 2023 6.980 7.500 6.900 7.360 2,095,898 +0.48(+6.98%)
Mar 30, 2023 6.910 6.950 6.750 6.880 3,310,618 -0.08(-1.15%)
Mar 29, 2023 7.060 7.210 6.880 6.960 1,106,325 -0.06(-0.85%)
Mar 28, 2023 7.100 7.210 6.955 7.020 249,786 -0.12(-1.68%)
Mar 27, 2023 7.100 7.290 7.010 7.140 328,469 +0.04(+0.56%)
Mar 24, 2023 7.190 7.310 7.020 7.100 339,580 -0.15(-2.07%)
Mar 23, 2023 7.100 7.441 7.050 7.250 286,864 +0.24(+3.42%)
Mar 22, 2023 7.320 7.370 7.010 7.010 334,531 -0.32(-4.37%)
Mar 21, 2023 7.080 7.365 6.950 7.330 386,005 +0.41(+5.92%)
Mar 20, 2023 7.020 7.080 6.830 6.920 447,957 -0.12(-1.70%)
Mar 17, 2023 7.060 7.140 6.820 7.040 788,660 -0.05(-0.71%)
Mar 16, 2023 7.110 7.130 6.830 7.090 759,401 -0.12(-1.66%)
Mar 15, 2023 7.090 7.300 7.030 7.210 494,158 -0.03(-0.41%)
Mar 14, 2023 7.370 7.490 7.055 7.240 547,652 +0.00(+0.00%)
Mar 13, 2023 7.400 7.490 7.160 7.240 470,455 -0.21(-2.82%)
Mar 10, 2023 7.830 7.930 7.410 7.450 628,766 -0.40(-5.10%)
Mar 09, 2023 8.070 8.310 7.770 7.850 678,963 -0.15(-1.88%)
Mar 08, 2023 7.740 8.080 7.652 8.000 859,206 +0.27(+3.49%)
Mar 07, 2023 8.210 8.650 7.540 7.730 1,189,489 -0.01(-0.13%)
Mar 06, 2023 7.710 8.130 7.560 7.740 919,196 +0.03(+0.39%)
Mar 03, 2023 7.780 7.937 7.530 7.710 810,885 -0.01(-0.13%)
Mar 02, 2023 7.480 7.840 7.450 7.720 1,015,995 +0.11(+1.45%)
Mar 01, 2023 7.250 7.610 6.980 7.610 2,945,044 +0.25(+3.40%)
Feb 28, 2023 8.010 8.800 6.565 7.360 4,361,735 -1.53(-17.21%)
Feb 27, 2023 9.100 9.100 8.740 8.890 989,260 -0.07(-0.78%)
Feb 24, 2023 9.360 9.620 8.900 8.960 466,313 -0.63(-6.57%)
Feb 23, 2023 9.620 9.620 9.441 9.590 302,234 +0.09(+0.95%)
Feb 22, 2023 9.590 9.700 9.410 9.500 393,664 -0.07(-0.73%)
Feb 21, 2023 9.550 9.675 9.360 9.570 459,024 -0.22(-2.25%)
Feb 17, 2023 10.02 10.12 9.635 9.790 249,328 -0.32(-3.17%)
Feb 16, 2023 10.29 10.43 10.11 10.11 250,443 -0.38(-3.62%)
Feb 15, 2023 10.27 10.50 10.27 10.49 272,073 +0.12(+1.16%)
Feb 14, 2023 10.29 10.72 10.29 10.37 336,492 -0.12(-1.14%)
Feb 13, 2023 10.42 10.59 10.38 10.49 155,266 +0.08(+0.77%)
Feb 10, 2023 10.47 10.55 10.35 10.41 215,143 -0.19(-1.79%)
Feb 09, 2023 10.86 10.99 10.55 10.60 271,270 -0.09(-0.84%)
Feb 08, 2023 10.74 10.82 10.53 10.69 338,828 +0.07(+0.66%)
Feb 07, 2023 10.48 10.64 10.36 10.62 181,555 +0.15(+1.43%)
Feb 06, 2023 10.68 10.79 10.44 10.47 166,404 -0.41(-3.77%)
Feb 03, 2023 11.10 11.27 10.82 10.88 270,082 -0.47(-4.14%)
Feb 02, 2023 11.09 11.57 11.08 11.35 412,227 +0.43(+3.94%)
Feb 01, 2023 10.84 10.98 10.64 10.92 357,539 +0.12(+1.11%)
Jan 31, 2023 10.63 10.88 10.63 10.80 320,580 +0.14(+1.31%)
Jan 30, 2023 10.73 10.87 10.54 10.66 342,399 -0.29(-2.65%)
Jan 27, 2023 10.79 11.07 10.77 10.95 349,311 +0.09(+0.83%)
Jan 26, 2023 10.79 10.89 10.66 10.86 242,056 +0.17(+1.59%)
Jan 25, 2023 10.70 10.72 10.12 10.69 471,073 -0.16(-1.47%)
Jan 24, 2023 11.14 11.23 10.78 10.85 269,882 -0.46(-4.07%)
Jan 23, 2023 10.97 11.33 10.91 11.31 310,280 +0.36(+3.29%)
Jan 20, 2023 11.06 11.06 10.74 10.95 332,803 +0.10(+0.92%)
Jan 19, 2023 11.13 11.23 10.65 10.85 514,539 -0.55(-4.82%)
Jan 18, 2023 11.50 11.81 11.34 11.40 695,877 +0.05(+0.44%)
Jan 17, 2023 11.38 11.38 11.06 11.35 627,870 +0.11(+0.98%)
Jan 13, 2023 10.80 11.26 10.73 11.24 306,202 +0.30(+2.74%)
Jan 12, 2023 10.86 10.98 10.73 10.94 289,730 +0.11(+1.02%)
Jan 11, 2023 10.53 10.93 10.43 10.83 431,367 +0.36(+3.44%)
Jan 10, 2023 10.58 10.62 10.25 10.47 357,789 -0.17(-1.60%)
Jan 09, 2023 10.02 10.76 9.970 10.64 542,433 +0.75(+7.58%)
Jan 06, 2023 9.900 10.07 9.590 9.890 284,542 -0.02(-0.20%)
Jan 05, 2023 10.00 10.00 9.720 9.910 304,361 -0.19(-1.88%)
Jan 04, 2023 10.22 10.23 9.880 10.10 353,864 +0.03(+0.30%)
Jan 03, 2023 10.38 10.65 10.06 10.07 410,926 -0.12(-1.18%)
Dec 30, 2022 10.07 10.24 9.750 10.19 487,162 -0.03(-0.29%)
Dec 29, 2022 9.840 10.36 9.730 10.22 306,623 +0.56(+5.80%)
Dec 28, 2022 10.02 10.18 9.640 9.660 358,750 -0.37(-3.69%)
Dec 27, 2022 9.600 10.09 9.460 10.03 488,006 +0.52(+5.47%)
Dec 23, 2022 9.920 10.05 9.390 9.510 1,119,021 -0.47(-4.71%)
Dec 22, 2022 9.960 10.21 9.800 9.980 725,692 -0.12(-1.19%)
Dec 21, 2022 9.750 10.14 9.550 10.10 590,527 +0.34(+3.48%)
Dec 20, 2022 9.400 9.830 9.020 9.760 796,822 +0.25(+2.63%)
Dec 19, 2022 9.840 9.930 9.390 9.510 974,497 -0.40(-4.04%)
Dec 16, 2022 9.460 9.930 9.360 9.910 1,695,384 +0.42(+4.43%)
Dec 15, 2022 9.880 10.02 9.320 9.490 1,105,571 -0.62(-6.13%)
Dec 14, 2022 9.910 10.22 9.780 10.11 937,207 +0.16(+1.61%)
Dec 13, 2022 10.00 10.24 9.900 9.950 746,591 +0.30(+3.11%)
Dec 12, 2022 9.450 9.745 9.395 9.650 787,843 +0.18(+1.90%)
Dec 09, 2022 9.370 9.590 9.322 9.470 657,700 +0.03(+0.32%)
Dec 08, 2022 9.270 9.600 9.245 9.440 408,841 +0.20(+2.16%)
Dec 07, 2022 9.160 9.400 9.150 9.240 884,194 -0.03(-0.32%)
Dec 06, 2022 9.270 9.390 9.020 9.270 939,904 -0.01(-0.11%)
Dec 05, 2022 9.460 9.630 9.220 9.280 569,652 -0.22(-2.32%)
Dec 02, 2022 8.980 9.520 8.960 9.500 720,382 +0.30(+3.26%)
Dec 01, 2022 9.030 9.250 9.010 9.200 555,225 +0.08(+0.88%)
Nov 30, 2022 8.410 9.150 8.410 9.120 738,578 +0.71(+8.44%)
Nov 29, 2022 8.120 8.575 7.950 8.410 5,204,970 +0.56(+7.13%)
Nov 28, 2022 7.710 7.918 7.700 7.850 818,212 +0.01(+0.13%)
Nov 25, 2022 7.880 8.010 7.740 7.840 189,149 -0.07(-0.88%)
Nov 23, 2022 7.820 8.100 7.670 7.910 570,224 +0.06(+0.76%)
Nov 22, 2022 8.300 8.360 7.760 7.850 1,927,983 -0.49(-5.88%)
Nov 21, 2022 8.340 8.480 8.190 8.340 1,029,834 -0.11(-1.30%)
Nov 18, 2022 9.200 9.240 8.300 8.450 673,337 -0.50(-5.59%)
Nov 17, 2022 9.250 9.250 8.640 8.950 970,815 -0.39(-4.18%)
Nov 16, 2022 9.380 9.625 9.220 9.340 801,611 -0.17(-1.79%)
Nov 15, 2022 8.470 9.610 8.430 9.510 1,119,778 +1.17(+14.03%)
Nov 14, 2022 7.740 8.370 7.610 8.340 1,426,527 -0.19(-2.23%)
Nov 11, 2022 8.250 8.710 8.170 8.530 991,297 +0.29(+3.52%)
Nov 10, 2022 8.520 8.930 8.000 8.240 2,400,519 +0.25(+3.13%)
Nov 09, 2022 8.220 8.310 7.885 7.990 597,307 -0.34(-4.08%)
Nov 08, 2022 8.170 8.470 7.980 8.330 991,917 +0.24(+2.97%)
Nov 07, 2022 8.220 8.440 7.890 8.090 600,431 -0.11(-1.34%)
Nov 04, 2022 8.450 8.535 8.090 8.200 513,229 -0.08(-0.97%)
Nov 03, 2022 8.560 8.630 8.250 8.280 549,449 -0.56(-6.33%)
Nov 02, 2022 9.550 9.550 8.840 8.840 283,518 -0.77(-8.01%)
Nov 01, 2022 9.810 9.900 9.610 9.610 401,124 +0.00(+0.00%)
Oct 31, 2022 9.500 9.835 9.450 9.610 602,199 +0.02(+0.21%)
Oct 28, 2022 9.360 9.620 9.280 9.590 661,014 +0.23(+2.46%)
Oct 27, 2022 9.590 9.740 9.180 9.360 940,478 -0.20(-2.09%)
Oct 26, 2022 9.540 9.890 9.540 9.560 336,336 -0.08(-0.83%)
Oct 25, 2022 9.590 9.882 9.475 9.640 759,905 +0.16(+1.69%)
Oct 24, 2022 9.400 9.550 8.970 9.480 672,939 +0.06(+0.64%)
Oct 21, 2022 9.460 9.480 9.090 9.420 311,138 -0.06(-0.63%)
Oct 20, 2022 9.460 9.760 9.365 9.480 474,803 +0.03(+0.32%)
Oct 19, 2022 9.670 9.760 9.350 9.450 324,755 -0.44(-4.45%)
Oct 18, 2022 9.900 10.15 9.820 9.890 797,314 +0.31(+3.24%)
Oct 17, 2022 9.430 9.730 9.430 9.580 557,353 +0.38(+4.13%)
Oct 14, 2022 9.550 9.720 9.162 9.200 481,729 -0.27(-2.85%)
Oct 13, 2022 8.730 9.590 8.560 9.470 1,047,052 +0.38(+4.18%)
Oct 12, 2022 9.080 9.160 8.800 9.090 502,734 +0.01(+0.11%)
Oct 11, 2022 9.390 9.450 9.020 9.080 984,182 -0.39(-4.12%)
Oct 10, 2022 9.680 9.695 9.260 9.470 757,071 -0.14(-1.46%)
Oct 07, 2022 10.07 10.07 9.400 9.610 1,367,693 -0.73(-7.06%)
Oct 06, 2022 10.67 10.71 10.14 10.34 588,166 -0.39(-3.63%)
Oct 05, 2022 10.81 11.00 10.45 10.73 795,745 -0.34(-3.07%)
Oct 04, 2022 10.76 11.26 10.71 11.07 1,260,237 +0.67(+6.44%)
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.