Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,029.97 -41.66 (-0.82%) Dow
38,000.87 -460.05 (-1.20%) Nasdaq
15,534.13 -178.62 (-1.14%) Bitcoin USD
64,468.67 -486.21 (-0.75%) CMC Crypto 200
1,397.10 +14.53 (+1.05%)
Thoughtworks Holding, Inc. (TWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.3200 | 2.3300 | 2.2700 | 2.2850 | 2.2850 | 91,417 |
| 24 Apr 2024 | 2.3900 | 2.4200 | 2.3000 | 2.3800 | 2.3800 | 511,600 |
| 23 Apr 2024 | 2.4200 | 2.4700 | 2.3750 | 2.4100 | 2.4100 | 321,600 |
| 22 Apr 2024 | 2.3100 | 2.4450 | 2.2980 | 2.4300 | 2.4300 | 652,500 |
| 19 Apr 2024 | 2.2900 | 2.3400 | 2.2700 | 2.3200 | 2.3200 | 433,200 |
| 18 Apr 2024 | 2.2600 | 2.3600 | 2.2300 | 2.2900 | 2.2900 | 398,500 |
| 17 Apr 2024 | 2.2700 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 590,700 |
| 16 Apr 2024 | 2.3100 | 2.3100 | 2.1950 | 2.2700 | 2.2700 | 495,100 |
| 15 Apr 2024 | 2.4300 | 2.4300 | 2.1900 | 2.2600 | 2.2600 | 577,600 |
| 12 Apr 2024 | 2.4400 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 330,800 |
| 11 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 387,800 |
| 10 Apr 2024 | 2.3900 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 512,500 |
| 09 Apr 2024 | 2.3700 | 2.5100 | 2.3400 | 2.4800 | 2.4800 | 680,500 |
| 08 Apr 2024 | 2.3600 | 2.4400 | 2.3100 | 2.3200 | 2.3200 | 711,100 |
| 05 Apr 2024 | 2.3700 | 2.3700 | 2.3380 | 2.3500 | 2.3500 | 444,000 |
| 04 Apr 2024 | 2.4500 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 599,800 |
| 03 Apr 2024 | 2.3700 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 415,300 |
| 02 Apr 2024 | 2.4400 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 469,000 |
| 01 Apr 2024 | 2.5300 | 2.5900 | 2.4530 | 2.5000 | 2.5000 | 527,300 |
| 28 Mar 2024 | 2.5200 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 1,513,700 |
| 27 Mar 2024 | 2.4100 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 391,600 |
| 26 Mar 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 677,900 |
| 25 Mar 2024 | 2.3200 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 707,800 |
| 22 Mar 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 884,900 |
| 21 Mar 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4100 | 2.4100 | 748,700 |
| 20 Mar 2024 | 2.3800 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 1,016,000 |
| 19 Mar 2024 | 2.4400 | 2.4850 | 2.3600 | 2.3800 | 2.3800 | 1,126,100 |
| 18 Mar 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 573,900 |
| 15 Mar 2024 | 2.4500 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 1,572,800 |
| 14 Mar 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 662,400 |
| 13 Mar 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 785,500 |
| 12 Mar 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 621,000 |
| 11 Mar 2024 | 2.5600 | 2.6900 | 2.5120 | 2.5900 | 2.5900 | 899,600 |
| 08 Mar 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 785,600 |
| 07 Mar 2024 | 2.5400 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 2,464,900 |
| 06 Mar 2024 | 2.6400 | 2.6550 | 2.4900 | 2.5000 | 2.5000 | 1,725,600 |
| 05 Mar 2024 | 2.7900 | 2.7900 | 2.5900 | 2.5900 | 2.5900 | 1,274,100 |
| 04 Mar 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8000 | 2.8000 | 1,820,800 |
| 01 Mar 2024 | 3.1600 | 3.1600 | 2.9500 | 2.9900 | 2.9900 | 2,281,200 |
| 29 Feb 2024 | 3.2100 | 3.3300 | 3.1000 | 3.1200 | 3.1200 | 1,847,700 |
| 28 Feb 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 1,535,100 |
| 27 Feb 2024 | 3.2000 | 3.3850 | 2.9000 | 3.2800 | 3.2800 | 4,873,900 |
| 26 Feb 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 652,000 |
| 23 Feb 2024 | 4.5400 | 4.6100 | 4.4900 | 4.5800 | 4.5800 | 689,900 |
| 22 Feb 2024 | 4.3100 | 4.6200 | 4.3100 | 4.5500 | 4.5500 | 762,600 |
| 21 Feb 2024 | 4.3100 | 4.3900 | 4.2600 | 4.3200 | 4.3200 | 1,160,200 |
| 20 Feb 2024 | 4.1500 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | 990,000 |
| 16 Feb 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 421,000 |
| 15 Feb 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3800 | 4.3800 | 507,500 |
| 14 Feb 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 604,500 |
| 13 Feb 2024 | 4.3500 | 4.3600 | 4.1000 | 4.1400 | 4.1400 | 913,600 |
| 12 Feb 2024 | 4.4600 | 4.5000 | 4.4050 | 4.4100 | 4.4100 | 685,200 |
| 09 Feb 2024 | 4.4800 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 346,600 |
| 08 Feb 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 435,100 |
| 07 Feb 2024 | 4.6100 | 4.6100 | 4.4450 | 4.4800 | 4.4800 | 351,400 |
| 06 Feb 2024 | 4.4700 | 4.6100 | 4.3700 | 4.6100 | 4.6100 | 607,000 |
| 05 Feb 2024 | 4.5500 | 4.5500 | 4.3400 | 4.3900 | 4.3900 | 629,800 |
| 02 Feb 2024 | 4.6800 | 4.6800 | 4.5650 | 4.6300 | 4.6300 | 555,700 |
| 01 Feb 2024 | 4.7100 | 4.7950 | 4.6100 | 4.7800 | 4.7800 | 289,400 |
| 31 Jan 2024 | 4.8000 | 4.9200 | 4.6600 | 4.6800 | 4.6800 | 436,800 |
| 30 Jan 2024 | 4.9900 | 4.9930 | 4.8300 | 4.8400 | 4.8400 | 253,900 |
| 29 Jan 2024 | 4.8900 | 5.0400 | 4.8350 | 5.0300 | 5.0300 | 227,900 |
| 26 Jan 2024 | 5.0100 | 5.0800 | 4.9010 | 4.9200 | 4.9200 | 328,700 |
| 25 Jan 2024 | 4.9800 | 5.0700 | 4.9550 | 5.0200 | 5.0200 | 432,300 |
| 24 Jan 2024 | 5.2000 | 5.2000 | 4.8800 | 4.8900 | 4.8900 | 431,400 |
| 23 Jan 2024 | 4.8600 | 5.1900 | 4.8500 | 5.1500 | 5.1500 | 1,001,900 |
| 22 Jan 2024 | 4.5100 | 4.8300 | 4.5100 | 4.8300 | 4.8300 | 483,000 |
| 19 Jan 2024 | 4.4700 | 4.5600 | 4.3700 | 4.5600 | 4.5600 | 604,900 |
| 18 Jan 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.4200 | 342,000 |
| 17 Jan 2024 | 4.3500 | 4.4500 | 4.2600 | 4.4400 | 4.4400 | 410,200 |
| 16 Jan 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 457,600 |
| 12 Jan 2024 | 4.5900 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 488,800 |
| 11 Jan 2024 | 4.5600 | 4.5900 | 4.4450 | 4.5100 | 4.5100 | 439,300 |
| 10 Jan 2024 | 4.5100 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 474,500 |
| 09 Jan 2024 | 4.5000 | 4.6200 | 4.4900 | 4.5500 | 4.5500 | 357,400 |
| 08 Jan 2024 | 4.4700 | 4.6400 | 4.4200 | 4.6100 | 4.6100 | 423,600 |
| 05 Jan 2024 | 4.4500 | 4.5800 | 4.4300 | 4.4700 | 4.4700 | 890,700 |
| 04 Jan 2024 | 4.5400 | 4.6000 | 4.4810 | 4.5100 | 4.5100 | 535,200 |
| 03 Jan 2024 | 4.5800 | 4.7200 | 4.5200 | 4.5400 | 4.5400 | 909,400 |
| 02 Jan 2024 | 4.9000 | 4.9300 | 4.6300 | 4.7700 | 4.7700 | 1,227,400 |
| 29 Dec 2023 | 4.9500 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 403,100 |
| 28 Dec 2023 | 4.9500 | 4.9950 | 4.8700 | 4.9700 | 4.9700 | 299,200 |
| 27 Dec 2023 | 4.9700 | 5.0300 | 4.7950 | 4.9600 | 4.9600 | 596,600 |
| 26 Dec 2023 | 4.9300 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 326,500 |
| 22 Dec 2023 | 4.8000 | 4.9600 | 4.7400 | 4.9100 | 4.9100 | 379,700 |
| 21 Dec 2023 | 4.8600 | 4.9100 | 4.7100 | 4.8500 | 4.8500 | 625,200 |
| 20 Dec 2023 | 4.7800 | 4.9300 | 4.6500 | 4.8000 | 4.8000 | 936,600 |
| 19 Dec 2023 | 4.6600 | 4.8050 | 4.6000 | 4.7800 | 4.7800 | 814,700 |
| 18 Dec 2023 | 4.7700 | 4.8300 | 4.5950 | 4.6200 | 4.6200 | 958,100 |
| 15 Dec 2023 | 4.7200 | 4.7900 | 4.5650 | 4.6400 | 4.6400 | 1,316,700 |
| 14 Dec 2023 | 4.5500 | 4.8500 | 4.5500 | 4.6800 | 4.6800 | 968,600 |
| 13 Dec 2023 | 4.3200 | 4.5900 | 4.2100 | 4.5800 | 4.5800 | 1,577,500 |
| 12 Dec 2023 | 4.4000 | 4.4000 | 4.2200 | 4.3300 | 4.3300 | 483,000 |
| 11 Dec 2023 | 4.3700 | 4.4200 | 4.2700 | 4.4200 | 4.4200 | 739,400 |
| 08 Dec 2023 | 4.1900 | 4.4200 | 4.1700 | 4.4000 | 4.4000 | 880,800 |
| 07 Dec 2023 | 4.1800 | 4.2800 | 4.0350 | 4.2100 | 4.2100 | 1,022,400 |
| 06 Dec 2023 | 4.1500 | 4.2650 | 4.1200 | 4.1600 | 4.1600 | 814,200 |
| 05 Dec 2023 | 4.1100 | 4.2150 | 3.9800 | 4.1500 | 4.1500 | 543,600 |
| 04 Dec 2023 | 4.2000 | 4.3300 | 4.1200 | 4.1400 | 4.1400 | 644,500 |
| 01 Dec 2023 | 3.9300 | 4.2000 | 3.8210 | 4.1800 | 4.1800 | 761,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.