NasdaqGS - Nasdaq Real Time Price USD
Thoughtworks Holding, Inc. (TWKS)
At close: October 28 at 4:00 PM EDT
Pre-Market: 9:14 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4500 | 4.4500 | 2,801,800 |
| Oct 25, 2024 | 4.4400 | 4.4600 | 4.4300 | 4.4500 | 4.4500 | 3,745,100 |
| Oct 24, 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4400 | 4.4400 | 3,047,300 |
| Oct 23, 2024 | 4.4300 | 4.4700 | 4.4300 | 4.4600 | 4.4600 | 9,051,400 |
| Oct 22, 2024 | 4.4500 | 4.4650 | 4.4300 | 4.4400 | 4.4400 | 8,211,000 |
| Oct 21, 2024 | 4.4200 | 4.5000 | 4.4100 | 4.4500 | 4.4500 | 14,651,600 |
| Oct 18, 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4200 | 4.4200 | 1,052,300 |
| Oct 17, 2024 | 4.4200 | 4.4400 | 4.4150 | 4.4200 | 4.4200 | 3,076,500 |
| Oct 16, 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4300 | 4.4300 | 3,302,800 |
| Oct 15, 2024 | 4.4200 | 4.4300 | 4.4150 | 4.4300 | 4.4300 | 1,820,200 |
| Oct 14, 2024 | 4.4100 | 4.4400 | 4.4100 | 4.4200 | 4.4200 | 4,177,100 |
| Oct 11, 2024 | 4.4100 | 4.4450 | 4.4100 | 4.4300 | 4.4300 | 10,156,200 |
| Oct 10, 2024 | 4.4100 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 1,005,700 |
| Oct 9, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 3,278,200 |
| Oct 8, 2024 | 4.4200 | 4.4300 | 4.4200 | 4.4200 | 4.4200 | 1,275,900 |
| Oct 7, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4300 | 4.4300 | 1,213,400 |
| Oct 4, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4200 | 4.4200 | 1,238,400 |
| Oct 3, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 2,369,200 |
| Oct 2, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 1,295,800 |
| Oct 1, 2024 | 4.4100 | 4.4200 | 4.4100 | 4.4100 | 4.4100 | 823,600 |
| Sep 30, 2024 | 4.4000 | 4.4300 | 4.4000 | 4.4200 | 4.4200 | 1,091,700 |
| Sep 27, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 1,374,800 |
| Sep 26, 2024 | 4.4100 | 4.4200 | 4.4000 | 4.4000 | 4.4000 | 2,874,500 |
| Sep 25, 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4000 | 4.4000 | 3,073,400 |
| Sep 24, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 2,311,300 |
| Sep 23, 2024 | 4.3900 | 4.4150 | 4.3900 | 4.4000 | 4.4000 | 1,720,800 |
| Sep 20, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 4,618,100 |
| Sep 19, 2024 | 4.3800 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 6,692,000 |
| Sep 18, 2024 | 4.3800 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | 10,668,900 |
| Sep 17, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.3900 | 3,278,600 |
| Sep 16, 2024 | 4.3900 | 4.3950 | 4.3700 | 4.3900 | 4.3900 | 4,141,200 |
| Sep 13, 2024 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 2,361,400 |
| Sep 12, 2024 | 4.3800 | 4.3950 | 4.3800 | 4.3800 | 4.3800 | 483,800 |
| Sep 11, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | 4,846,700 |
| Sep 10, 2024 | 4.3900 | 4.4100 | 4.3800 | 4.4000 | 4.4000 | 5,267,600 |
| Sep 9, 2024 | 4.3700 | 4.4050 | 4.3700 | 4.3900 | 4.3900 | 1,554,900 |
| Sep 6, 2024 | 4.3800 | 4.4000 | 4.3700 | 4.3800 | 4.3800 | 814,900 |
| Sep 5, 2024 | 4.3800 | 4.4100 | 4.3800 | 4.3900 | 4.3900 | 6,934,800 |
| Sep 4, 2024 | 4.3400 | 4.4400 | 4.3400 | 4.4000 | 4.4000 | 3,468,400 |
| Sep 3, 2024 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | 4.3500 | 595,000 |
| Aug 30, 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3500 | 4.3500 | 744,300 |
| Aug 29, 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 1,163,500 |
| Aug 28, 2024 | 4.3300 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 1,302,000 |
| Aug 27, 2024 | 4.3600 | 4.3600 | 4.3300 | 4.3350 | 4.3350 | 532,800 |
| Aug 26, 2024 | 4.3400 | 4.3900 | 4.3400 | 4.3400 | 4.3400 | 655,200 |
| Aug 23, 2024 | 4.3400 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 575,900 |
| Aug 22, 2024 | 4.3500 | 4.3650 | 4.3300 | 4.3300 | 4.3300 | 24,385,800 |
| Aug 21, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 2,403,300 |
| Aug 20, 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 1,305,300 |
| Aug 19, 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3400 | 4.3400 | 1,830,000 |
| Aug 16, 2024 | 4.3400 | 4.3500 | 4.3250 | 4.3400 | 4.3400 | 1,243,500 |
| Aug 15, 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3400 | 4.3400 | 1,413,400 |
| Aug 14, 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 691,800 |
| Aug 13, 2024 | 4.3100 | 4.3550 | 4.3100 | 4.3200 | 4.3200 | 1,598,000 |
| Aug 12, 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 2,803,100 |
| Aug 9, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 2,422,800 |
| Aug 8, 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 980,900 |
| Aug 7, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 2,366,000 |
| Aug 6, 2024 | 4.3100 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 9,736,000 |
| Aug 5, 2024 | 4.2700 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 44,606,800 |
| Aug 2, 2024 | 3.4100 | 3.5700 | 3.2950 | 3.3900 | 3.3900 | 1,529,500 |
| Aug 1, 2024 | 3.4800 | 3.6000 | 3.3550 | 3.5600 | 3.5600 | 1,940,900 |
| Jul 31, 2024 | 3.5300 | 3.7500 | 3.4600 | 3.4800 | 3.4800 | 1,066,300 |
| Jul 30, 2024 | 3.2800 | 3.5700 | 3.2800 | 3.5400 | 3.5400 | 863,400 |
| Jul 29, 2024 | 3.2600 | 3.3400 | 3.1600 | 3.2800 | 3.2800 | 801,500 |
| Jul 26, 2024 | 3.2500 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 339,000 |
| Jul 25, 2024 | 3.0200 | 3.2400 | 3.0200 | 3.2200 | 3.2200 | 472,000 |
| Jul 24, 2024 | 3.1100 | 3.2000 | 3.0250 | 3.0300 | 3.0300 | 363,300 |
| Jul 23, 2024 | 3.1500 | 3.2000 | 3.1220 | 3.1600 | 3.1600 | 358,400 |
| Jul 22, 2024 | 3.0400 | 3.1500 | 2.9800 | 3.1400 | 3.1400 | 537,700 |
| Jul 19, 2024 | 3.1100 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 417,500 |
| Jul 18, 2024 | 3.0300 | 3.2580 | 3.0300 | 3.1100 | 3.1100 | 532,600 |
| Jul 17, 2024 | 2.9900 | 3.1600 | 2.9720 | 3.1000 | 3.1000 | 627,100 |
| Jul 16, 2024 | 2.8200 | 3.0700 | 2.7300 | 3.0500 | 3.0500 | 656,300 |
| Jul 15, 2024 | 2.7100 | 2.8300 | 2.7100 | 2.7900 | 2.7900 | 533,700 |
| Jul 12, 2024 | 2.6000 | 2.7450 | 2.6000 | 2.7000 | 2.7000 | 309,400 |
| Jul 11, 2024 | 2.4900 | 2.6800 | 2.4450 | 2.6500 | 2.6500 | 440,000 |
| Jul 10, 2024 | 2.3900 | 2.4300 | 2.3450 | 2.4100 | 2.4100 | 343,400 |
| Jul 9, 2024 | 2.4300 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 486,100 |
| Jul 8, 2024 | 2.5900 | 2.5900 | 2.4300 | 2.4500 | 2.4500 | 504,600 |
| Jul 5, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 399,400 |
| Jul 3, 2024 | 2.6100 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 235,000 |
| Jul 2, 2024 | 2.6500 | 2.7100 | 2.5150 | 2.5700 | 2.5700 | 616,900 |
| Jul 1, 2024 | 2.8500 | 2.9400 | 2.6400 | 2.6500 | 2.6500 | 1,777,400 |
| Jun 28, 2024 | 2.8000 | 2.8900 | 2.7800 | 2.8400 | 2.8400 | 4,715,400 |
| Jun 27, 2024 | 2.7300 | 2.8600 | 2.7050 | 2.8300 | 2.8300 | 392,900 |
| Jun 26, 2024 | 2.7200 | 2.7650 | 2.6700 | 2.7100 | 2.7100 | 543,100 |
| Jun 25, 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 246,800 |
| Jun 24, 2024 | 2.8300 | 2.8800 | 2.6200 | 2.7550 | 2.7550 | 957,100 |
| Jun 21, 2024 | 2.8200 | 3.0000 | 2.8100 | 2.9600 | 2.9600 | 1,348,400 |
| Jun 20, 2024 | 2.6900 | 2.8400 | 2.6900 | 2.8100 | 2.8100 | 428,600 |
| Jun 18, 2024 | 2.7400 | 2.7850 | 2.6900 | 2.7000 | 2.7000 | 525,000 |
| Jun 17, 2024 | 2.7600 | 2.7700 | 2.6990 | 2.7400 | 2.7400 | 427,900 |
| Jun 14, 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7900 | 2.7900 | 479,500 |
| Jun 13, 2024 | 2.8000 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 519,800 |
| Jun 12, 2024 | 3.0000 | 3.0200 | 2.7900 | 2.7900 | 2.7900 | 630,700 |
| Jun 11, 2024 | 2.8100 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 522,800 |
| Jun 10, 2024 | 2.7800 | 2.8800 | 2.7500 | 2.8400 | 2.8400 | 443,000 |
| Jun 7, 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 371,400 |
| Jun 6, 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 358,600 |
| Jun 5, 2024 | 2.6300 | 2.8100 | 2.6300 | 2.7700 | 2.7700 | 637,800 |
| Jun 4, 2024 | 2.7700 | 2.7700 | 2.6200 | 2.6200 | 2.6200 | 484,100 |
| Jun 3, 2024 | 2.7900 | 2.8200 | 2.7000 | 2.7200 | 2.7200 | 634,600 |
| May 31, 2024 | 2.8400 | 2.8700 | 2.7500 | 2.7600 | 2.7600 | 1,189,500 |
| May 30, 2024 | 2.8700 | 2.9050 | 2.8200 | 2.8300 | 2.8300 | 455,800 |
| May 29, 2024 | 2.9500 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 355,600 |
| May 28, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 685,400 |
| May 24, 2024 | 3.0000 | 3.1700 | 2.9050 | 2.9200 | 2.9200 | 647,600 |
| May 23, 2024 | 2.9700 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 578,200 |
| May 22, 2024 | 3.1900 | 3.2000 | 2.9500 | 2.9700 | 2.9700 | 961,900 |
| May 21, 2024 | 3.2100 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 386,100 |
| May 20, 2024 | 3.2000 | 3.2380 | 3.1750 | 3.2200 | 3.2200 | 723,600 |
| May 17, 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 434,800 |
| May 16, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 450,600 |
| May 15, 2024 | 3.1800 | 3.2550 | 3.1400 | 3.2100 | 3.2100 | 1,204,500 |
| May 14, 2024 | 3.0100 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 1,110,500 |
| May 13, 2024 | 2.9300 | 3.0290 | 2.9300 | 2.9700 | 2.9700 | 427,700 |
| May 10, 2024 | 2.9600 | 3.0800 | 2.8650 | 2.9100 | 2.9100 | 695,800 |
| May 9, 2024 | 3.0600 | 3.1100 | 2.9300 | 2.9700 | 2.9700 | 715,600 |
| May 8, 2024 | 3.0200 | 3.2600 | 2.9800 | 3.0700 | 3.0700 | 1,122,300 |
| May 7, 2024 | 3.2000 | 3.4200 | 2.9600 | 3.0200 | 3.0200 | 5,080,200 |
| May 6, 2024 | 2.3000 | 2.5490 | 2.2800 | 2.5200 | 2.5200 | 1,389,600 |
| May 3, 2024 | 2.4000 | 2.4000 | 2.2150 | 2.2500 | 2.2500 | 606,800 |
| May 2, 2024 | 2.3200 | 2.3800 | 2.2850 | 2.3800 | 2.3800 | 488,600 |
| May 1, 2024 | 2.3300 | 2.3650 | 2.3000 | 2.3200 | 2.3200 | 374,800 |
| Apr 30, 2024 | 2.3400 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 433,200 |
| Apr 29, 2024 | 2.3900 | 2.4550 | 2.3300 | 2.3600 | 2.3600 | 433,400 |
| Apr 26, 2024 | 2.3300 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 194,500 |
| Apr 25, 2024 | 2.3200 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 410,500 |
| Apr 24, 2024 | 2.3900 | 2.4200 | 2.3000 | 2.3800 | 2.3800 | 511,600 |
| Apr 23, 2024 | 2.4200 | 2.4700 | 2.3750 | 2.4100 | 2.4100 | 321,600 |
| Apr 22, 2024 | 2.3100 | 2.4450 | 2.2980 | 2.4300 | 2.4300 | 652,500 |
| Apr 19, 2024 | 2.2900 | 2.3400 | 2.2700 | 2.3200 | 2.3200 | 433,200 |
| Apr 18, 2024 | 2.2600 | 2.3600 | 2.2300 | 2.2900 | 2.2900 | 398,500 |
| Apr 17, 2024 | 2.2700 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 590,700 |
| Apr 16, 2024 | 2.3100 | 2.3100 | 2.1950 | 2.2700 | 2.2700 | 495,100 |
| Apr 15, 2024 | 2.4300 | 2.4300 | 2.1900 | 2.2600 | 2.2600 | 577,600 |
| Apr 12, 2024 | 2.4400 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 330,800 |
| Apr 11, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 387,800 |
| Apr 10, 2024 | 2.3900 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 512,500 |
| Apr 9, 2024 | 2.3700 | 2.5100 | 2.3400 | 2.4800 | 2.4800 | 680,500 |
| Apr 8, 2024 | 2.3600 | 2.4400 | 2.3100 | 2.3200 | 2.3200 | 711,100 |
| Apr 5, 2024 | 2.3700 | 2.3700 | 2.3380 | 2.3500 | 2.3500 | 444,000 |
| Apr 4, 2024 | 2.4500 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 599,800 |
| Apr 3, 2024 | 2.3700 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 415,300 |
| Apr 2, 2024 | 2.4400 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 469,000 |
| Apr 1, 2024 | 2.5300 | 2.5900 | 2.4530 | 2.5000 | 2.5000 | 527,300 |
| Mar 28, 2024 | 2.5200 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 1,513,700 |
| Mar 27, 2024 | 2.4100 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 391,600 |
| Mar 26, 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 677,900 |
| Mar 25, 2024 | 2.3200 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 707,800 |
| Mar 22, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 884,900 |
| Mar 21, 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4100 | 2.4100 | 748,700 |
| Mar 20, 2024 | 2.3800 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 1,016,000 |
| Mar 19, 2024 | 2.4400 | 2.4850 | 2.3600 | 2.3800 | 2.3800 | 1,126,100 |
| Mar 18, 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 573,900 |
| Mar 15, 2024 | 2.4500 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 1,572,800 |
| Mar 14, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 662,400 |
| Mar 13, 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 785,500 |
| Mar 12, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 621,000 |
| Mar 11, 2024 | 2.5600 | 2.6900 | 2.5120 | 2.5900 | 2.5900 | 899,600 |
| Mar 8, 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 785,600 |
| Mar 7, 2024 | 2.5400 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 2,464,900 |
| Mar 6, 2024 | 2.6400 | 2.6550 | 2.4900 | 2.5000 | 2.5000 | 1,725,600 |
| Mar 5, 2024 | 2.7900 | 2.7900 | 2.5900 | 2.5900 | 2.5900 | 1,274,100 |
| Mar 4, 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8000 | 2.8000 | 1,820,800 |
| Mar 1, 2024 | 3.1600 | 3.1600 | 2.9500 | 2.9900 | 2.9900 | 2,281,200 |
| Feb 29, 2024 | 3.2100 | 3.3300 | 3.1000 | 3.1200 | 3.1200 | 1,847,700 |
| Feb 28, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 1,535,100 |
| Feb 27, 2024 | 3.2000 | 3.3850 | 2.9000 | 3.2800 | 3.2800 | 4,873,900 |
| Feb 26, 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 652,000 |
| Feb 23, 2024 | 4.5400 | 4.6100 | 4.4900 | 4.5800 | 4.5800 | 689,900 |
| Feb 22, 2024 | 4.3100 | 4.6200 | 4.3100 | 4.5500 | 4.5500 | 762,600 |
| Feb 21, 2024 | 4.3100 | 4.3900 | 4.2600 | 4.3200 | 4.3200 | 1,160,200 |
| Feb 20, 2024 | 4.1500 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | 990,000 |
| Feb 16, 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 421,000 |
| Feb 15, 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3800 | 4.3800 | 507,500 |
| Feb 14, 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 604,500 |
| Feb 13, 2024 | 4.3500 | 4.3600 | 4.1000 | 4.1400 | 4.1400 | 913,600 |
| Feb 12, 2024 | 4.4600 | 4.5000 | 4.4050 | 4.4100 | 4.4100 | 685,200 |
| Feb 9, 2024 | 4.4800 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 346,600 |
| Feb 8, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 435,100 |
| Feb 7, 2024 | 4.6100 | 4.6100 | 4.4450 | 4.4800 | 4.4800 | 351,400 |
| Feb 6, 2024 | 4.4700 | 4.6100 | 4.3700 | 4.6100 | 4.6100 | 607,000 |
| Feb 5, 2024 | 4.5500 | 4.5500 | 4.3400 | 4.3900 | 4.3900 | 629,800 |
| Feb 2, 2024 | 4.6800 | 4.6800 | 4.5650 | 4.6300 | 4.6300 | 555,700 |
| Feb 1, 2024 | 4.7100 | 4.7950 | 4.6100 | 4.7800 | 4.7800 | 289,400 |
| Jan 31, 2024 | 4.8000 | 4.9200 | 4.6600 | 4.6800 | 4.6800 | 436,800 |
| Jan 30, 2024 | 4.9900 | 4.9930 | 4.8300 | 4.8400 | 4.8400 | 253,900 |
| Jan 29, 2024 | 4.8900 | 5.0400 | 4.8350 | 5.0300 | 5.0300 | 227,900 |
| Jan 26, 2024 | 5.0100 | 5.0800 | 4.9010 | 4.9200 | 4.9200 | 328,700 |
| Jan 25, 2024 | 4.9800 | 5.0700 | 4.9550 | 5.0200 | 5.0200 | 432,300 |
| Jan 24, 2024 | 5.2000 | 5.2000 | 4.8800 | 4.8900 | 4.8900 | 431,400 |
| Jan 23, 2024 | 4.8600 | 5.1900 | 4.8500 | 5.1500 | 5.1500 | 1,001,900 |
| Jan 22, 2024 | 4.5100 | 4.8300 | 4.5100 | 4.8300 | 4.8300 | 483,000 |
| Jan 19, 2024 | 4.4700 | 4.5600 | 4.3700 | 4.5600 | 4.5600 | 604,900 |
| Jan 18, 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.4200 | 342,000 |
| Jan 17, 2024 | 4.3500 | 4.4500 | 4.2600 | 4.4400 | 4.4400 | 410,200 |
| Jan 16, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 457,600 |
| Jan 12, 2024 | 4.5900 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 488,800 |
| Jan 11, 2024 | 4.5600 | 4.5900 | 4.4450 | 4.5100 | 4.5100 | 439,300 |
| Jan 10, 2024 | 4.5100 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 474,500 |
| Jan 9, 2024 | 4.5000 | 4.6200 | 4.4900 | 4.5500 | 4.5500 | 357,400 |
| Jan 8, 2024 | 4.4700 | 4.6400 | 4.4200 | 4.6100 | 4.6100 | 423,600 |
| Jan 5, 2024 | 4.4500 | 4.5800 | 4.4300 | 4.4700 | 4.4700 | 890,700 |
| Jan 4, 2024 | 4.5400 | 4.6000 | 4.4810 | 4.5100 | 4.5100 | 535,200 |
| Jan 3, 2024 | 4.5800 | 4.7200 | 4.5200 | 4.5400 | 4.5400 | 909,400 |
| Jan 2, 2024 | 4.9000 | 4.9300 | 4.6300 | 4.7700 | 4.7700 | 1,227,400 |
| Dec 29, 2023 | 4.9500 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 403,100 |
| Dec 28, 2023 | 4.9500 | 4.9950 | 4.8700 | 4.9700 | 4.9700 | 299,200 |
| Dec 27, 2023 | 4.9700 | 5.0300 | 4.7950 | 4.9600 | 4.9600 | 596,600 |
| Dec 26, 2023 | 4.9300 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 326,500 |
| Dec 22, 2023 | 4.8000 | 4.9600 | 4.7400 | 4.9100 | 4.9100 | 379,700 |
| Dec 21, 2023 | 4.8600 | 4.9100 | 4.7100 | 4.8500 | 4.8500 | 625,200 |
| Dec 20, 2023 | 4.7800 | 4.9300 | 4.6500 | 4.8000 | 4.8000 | 936,600 |
| Dec 19, 2023 | 4.6600 | 4.8050 | 4.6000 | 4.7800 | 4.7800 | 814,700 |
| Dec 18, 2023 | 4.7700 | 4.8300 | 4.5950 | 4.6200 | 4.6200 | 958,100 |
| Dec 15, 2023 | 4.7200 | 4.7900 | 4.5650 | 4.6400 | 4.6400 | 1,316,700 |
| Dec 14, 2023 | 4.5500 | 4.8500 | 4.5500 | 4.6800 | 4.6800 | 968,600 |
| Dec 13, 2023 | 4.3200 | 4.5900 | 4.2100 | 4.5800 | 4.5800 | 1,577,500 |
| Dec 12, 2023 | 4.4000 | 4.4000 | 4.2200 | 4.3300 | 4.3300 | 483,000 |
| Dec 11, 2023 | 4.3700 | 4.4200 | 4.2700 | 4.4200 | 4.4200 | 739,400 |
| Dec 8, 2023 | 4.1900 | 4.4200 | 4.1700 | 4.4000 | 4.4000 | 880,800 |
| Dec 7, 2023 | 4.1800 | 4.2800 | 4.0350 | 4.2100 | 4.2100 | 1,022,400 |
| Dec 6, 2023 | 4.1500 | 4.2650 | 4.1200 | 4.1600 | 4.1600 | 814,200 |
| Dec 5, 2023 | 4.1100 | 4.2150 | 3.9800 | 4.1500 | 4.1500 | 543,600 |
| Dec 4, 2023 | 4.2000 | 4.3300 | 4.1200 | 4.1400 | 4.1400 | 644,500 |
| Dec 1, 2023 | 3.9300 | 4.2000 | 3.8210 | 4.1800 | 4.1800 | 761,100 |
| Nov 30, 2023 | 3.9600 | 4.0600 | 3.8650 | 3.9000 | 3.9000 | 1,827,300 |
| Nov 29, 2023 | 3.9800 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 660,300 |
| Nov 28, 2023 | 3.9100 | 3.9700 | 3.8400 | 3.9600 | 3.9600 | 380,100 |
| Nov 27, 2023 | 3.9600 | 4.0700 | 3.8600 | 3.8900 | 3.8900 | 453,300 |
| Nov 24, 2023 | 3.9000 | 4.0300 | 3.9000 | 4.0100 | 4.0100 | 232,900 |
| Nov 22, 2023 | 3.9700 | 4.0600 | 3.9000 | 3.9200 | 3.9200 | 488,000 |
| Nov 21, 2023 | 3.9700 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 454,800 |
| Nov 20, 2023 | 4.0100 | 4.1100 | 3.9900 | 4.0400 | 4.0400 | 430,700 |
| Nov 17, 2023 | 3.9200 | 4.0100 | 3.8100 | 4.0100 | 4.0100 | 692,200 |
| Nov 16, 2023 | 3.9800 | 3.9800 | 3.8300 | 3.9000 | 3.9000 | 545,300 |
| Nov 15, 2023 | 3.8000 | 4.0500 | 3.8000 | 4.0100 | 4.0100 | 880,200 |
| Nov 14, 2023 | 3.8200 | 3.9500 | 3.7800 | 3.8500 | 3.8500 | 1,054,000 |
| Nov 13, 2023 | 3.7400 | 3.7650 | 3.6400 | 3.6500 | 3.6500 | 849,200 |
| Nov 10, 2023 | 3.6800 | 3.8250 | 3.6600 | 3.8000 | 3.8000 | 523,300 |
| Nov 9, 2023 | 3.8500 | 3.9700 | 3.7200 | 3.7400 | 3.7400 | 1,045,900 |
| Nov 8, 2023 | 4.1000 | 4.1300 | 3.8620 | 3.8900 | 3.8900 | 655,100 |
| Nov 7, 2023 | 4.0600 | 4.4800 | 3.9700 | 4.1300 | 4.1300 | 2,512,500 |
| Nov 6, 2023 | 3.6200 | 3.7000 | 3.5500 | 3.6200 | 3.6200 | 1,380,100 |
| Nov 3, 2023 | 3.4500 | 3.7400 | 3.4500 | 3.6800 | 3.6800 | 1,890,300 |
| Nov 2, 2023 | 3.3000 | 3.4650 | 3.2400 | 3.3400 | 3.3400 | 2,492,200 |
| Nov 1, 2023 | 3.3800 | 3.4200 | 3.1800 | 3.2900 | 3.2900 | 1,502,000 |
| Oct 31, 2023 | 3.3400 | 3.5100 | 3.3000 | 3.3900 | 3.3900 | 3,336,100 |
| Oct 30, 2023 | 3.6300 | 3.6650 | 3.3200 | 3.3400 | 3.3400 | 1,741,100 |
Related Tickers
GDYN Grid Dynamics Holdings, Inc.
16.04
+2.56%
CBBBD Catalyst Crew Technologies Corp.
0.2020
0.00%
RSYSTEMS.BO R Systems International Limited
484.55
+0.11%
002261.SZ Talkweb Information System Co.,Ltd.
24.87
+0.20%
CIGNITITEC.BO CIGNITI TECHNOLOGIES LTD.
1,420.20
-3.35%
TASK TaskUs, Inc.
12.01
+0.50%
GTCH GBT Technologies Inc.
0.0001
0.00%
TTEC TTEC Holdings, Inc.
5.43
+0.74%
GLE Global Engine Group Holding Limited
3.8500
-6.78%
HCKT The Hackett Group, Inc.
24.70
+0.53%