Skip to content

Subscriptions are live.

Plans
Logo
Start Free

TWAV Historical Prices

TaoWeave, Inc. Common Stock · daily open, high, low, close & volume

Trading days
223
Period high
2.58
Period low
0.5812
Period change
-41.78%
DateOpenHighLowCloseChangeVolume
Oct 30, 20261.401.411.311.31-9.66%43,536
Oct 29, 20261.461.511.451.45-0.34%13,429
Oct 28, 20261.381.501.381.46+3.19%5,153
Oct 27, 20261.401.441.391.41+0.71%12,356
Oct 26, 20261.441.481.341.40-2.78%50,893
Oct 23, 20261.471.501.441.44-0.69%10,434
Oct 22, 20261.471.491.431.45-2.68%9,668
Oct 21, 20261.461.521.451.49+1.36%16,811
Oct 20, 20261.461.521.441.47+2.08%35,782
Oct 19, 20261.451.491.421.44+2.13%34,584
Oct 16, 20261.461.511.411.41-3.42%27,787
Oct 15, 20261.471.551.401.46+0.69%90,985
Oct 14, 20261.511.511.441.45-5.23%32,413
Oct 13, 20261.441.581.441.53+2.68%78,558
Oct 12, 20261.441.541.431.49+1.36%68,235
Oct 9, 20261.451.661.401.47+3.52%55,445
Oct 8, 20261.631.631.401.42-14.97%129,210
Oct 7, 20261.821.821.661.67-10.22%61,549
Oct 6, 20261.751.871.691.86+6.90%102,232
Oct 5, 20261.631.861.591.74+10.83%213,451
Oct 2, 20261.651.651.561.57-0.63%42,048
Oct 1, 20261.601.671.541.58+0.96%48,151
Sep 30, 20261.581.631.541.56+1.62%34,867
Sep 29, 20261.611.671.541.54-2.53%20,017
Sep 28, 20261.571.631.521.58+0.64%100,307
Sep 25, 20261.551.621.491.57+2.61%90,212
Sep 24, 20261.611.691.531.53-3.77%99,370
Sep 23, 20261.491.691.481.59+5.30%200,816
Sep 22, 20261.601.661.491.51-6.21%109,530
Sep 21, 20261.361.611.361.61+22.90%157,705
Sep 18, 20261.371.411.281.31+1.55%52,601
Sep 17, 20261.261.331.241.29+4.03%16,337
Sep 16, 20261.251.251.201.24+2.48%35,855
Sep 15, 20261.291.301.181.21-6.20%54,249
Sep 14, 20261.201.321.181.29+6.61%107,999
Sep 11, 20261.211.261.171.21+1.68%21,058
Sep 10, 20261.291.291.191.19-6.30%32,799
Sep 9, 20261.331.341.261.27-5.58%36,492
Sep 8, 20261.361.361.281.34-3.92%27,041
Sep 4, 20261.321.411.271.40+6.86%32,448
Sep 3, 20261.421.431.221.31-4.03%59,361
Sep 2, 20261.311.421.311.36+0.37%13,638
Aug 31, 20261.351.401.351.36+0.74%14,746
Aug 28, 20261.411.411.351.35-3.57%12,497
Aug 27, 20261.431.471.401.40+1.45%35,085
Aug 26, 20261.351.431.351.38-1.43%11,858
Aug 25, 20261.381.451.331.40+2.94%14,960
Aug 24, 20261.441.491.361.36-2.86%48,242
Aug 21, 20261.421.461.381.40+1.45%71,501
Aug 20, 20261.411.411.361.38+0.00%29,382
Aug 19, 20261.281.441.281.38+8.66%42,312
Aug 18, 20261.271.301.251.27+0.00%27,563
Aug 17, 20261.291.351.211.27+0.00%78,756
Aug 14, 20261.321.341.271.27-4.51%23,199
Aug 13, 20261.391.431.331.33-3.62%23,393
Aug 12, 20261.431.431.321.38+1.47%29,111
Aug 11, 20261.371.441.341.36+0.00%10,335
Aug 10, 20261.231.401.231.36+6.25%34,745
Aug 7, 20261.231.411.231.28-8.57%18,023
Aug 6, 20261.381.421.351.40+1.45%24,962
Aug 5, 20261.371.421.361.38-0.72%13,512
Aug 4, 20261.341.451.301.39+5.30%39,207
Aug 3, 20261.271.391.251.32+1.54%52,591
Jul 31, 20261.171.301.171.30+10.17%33,519
Jul 30, 20261.131.201.061.18+7.27%161,774
Jul 29, 20261.191.221.091.10-9.09%145,654
Jul 28, 20261.271.281.191.21-3.20%106,824
Jul 27, 20261.271.321.151.25+0.00%41,009
Jul 24, 20261.251.261.171.25-0.79%35,311
Jul 23, 20261.241.301.231.26-0.79%10,990
Jul 22, 20261.271.281.211.27+4.10%26,542
Jul 21, 20261.211.251.201.22+3.39%25,912
Jul 20, 20261.231.251.161.18+0.85%42,895
Jul 17, 20261.151.201.131.17-0.85%28,724
Jul 16, 20261.201.211.171.18-4.07%26,852
Jul 15, 20261.181.281.171.23-1.60%86,242
Jul 14, 20261.291.301.231.25-2.34%63,967
Jul 13, 20261.361.361.261.28-5.88%26,338
Jul 10, 20261.381.421.331.36+0.00%69,734
Jul 9, 20261.291.371.281.36+7.94%38,772
Jul 8, 20261.331.351.221.26-5.26%111,775
Jul 7, 20261.401.461.331.33-7.64%61,105
Jul 6, 20261.441.461.381.44+0.70%38,744
Jul 2, 20261.421.551.401.43+4.38%89,772
Jul 1, 20261.411.471.291.37-0.72%124,283
Jun 30, 20261.271.381.271.38+5.34%107,387
Jun 29, 20261.301.381.241.31+0.77%120,829
Jun 26, 20261.271.341.261.30+0.78%72,781
Jun 25, 20261.301.311.241.29-0.77%85,194
Jun 24, 20261.381.381.261.30-5.80%111,049
Jun 23, 20261.351.391.301.38+2.22%177,958
Jun 22, 20261.491.581.271.35-10.00%552,742
Jun 18, 20261.671.671.501.50-9.09%166,329
Jun 17, 20261.671.741.601.65+0.61%130,471
Jun 16, 20261.681.681.541.64-1.80%138,465
Jun 15, 20261.691.791.641.67+2.45%166,230
Jun 12, 20261.721.751.561.63-6.32%181,718
Jun 11, 20261.641.801.641.74+4.19%320,309
Jun 10, 20261.481.711.481.67+9.87%367,393
Jun 9, 20261.531.631.471.52-2.56%337,710
Jun 8, 20261.611.861.511.56-7.14%923,219
Jun 5, 20261.771.781.521.68+4.35%2,211,312
Jun 4, 20262.242.581.581.61+13.38%53,207,827
Jun 3, 20261.461.541.361.42-2.07%7,835,866
Jun 2, 20261.431.511.391.45-1.36%102,763
Jun 1, 20261.371.521.321.47+8.09%123,590
May 29, 20261.361.381.301.36-1.45%57,162
May 28, 20261.441.461.361.38-2.82%44,807
May 27, 20261.471.531.351.42-4.05%55,380
May 26, 20261.461.531.441.48+1.37%100,667
May 22, 20261.531.591.431.46-7.59%39,394
May 21, 20261.641.691.561.58-4.82%72,318
May 20, 20261.591.681.571.66+3.75%77,773
May 19, 20261.371.621.311.60+1.27%230,478
May 18, 20261.521.671.131.58+8.22%1,383,613
May 15, 20261.541.541.401.46-3.95%3,817,896
May 14, 20261.441.661.411.52+7.80%102,762
May 13, 20261.701.721.401.41-15.06%152,439
May 12, 20261.851.861.661.66-10.75%42,486
May 11, 20261.861.921.851.86-0.53%27,519
May 8, 20261.841.911.761.87+4.47%24,523
May 7, 20261.941.941.761.79-4.79%53,216
May 6, 20261.831.931.781.88+6.21%171,304
May 5, 20261.791.841.731.77+2.31%66,423
May 4, 20261.781.811.731.73-2.26%52,473
May 1, 20261.611.791.611.77+4.73%68,956
Apr 30, 20261.711.711.631.69+2.42%31,570
Apr 29, 20261.701.741.621.65-0.60%37,665
Apr 28, 20261.681.741.641.66-2.35%63,648
Apr 27, 20261.681.861.681.70-3.41%54,133
Apr 24, 20261.741.851.661.76-1.68%37,663
Apr 23, 20261.821.821.631.79+0.56%117,155
Apr 22, 20261.701.901.701.78+7.88%64,030
Apr 21, 20261.731.791.601.65-4.62%29,250
Apr 20, 20261.691.781.691.73+1.17%25,868
Apr 17, 20261.691.831.661.71+5.56%45,765
Apr 16, 20261.621.701.621.62-0.61%10,283
Apr 15, 20261.721.741.621.63-2.40%17,143
Apr 14, 20261.751.801.661.67-2.34%58,208
Apr 13, 20261.471.851.451.71+14.00%189,020
Apr 10, 20261.751.921.501.50-20.63%163,140
Apr 9, 20261.811.971.721.89+6.78%82,573
Apr 8, 20261.771.791.711.77+0.57%43,166
Apr 7, 20261.641.771.601.76+4.14%68,489
Apr 6, 20261.681.731.581.69+0.00%95,843
Apr 2, 20261.621.721.571.69+1.20%54,327
Apr 1, 20261.581.691.561.67+5.70%32,933
Mar 31, 20261.401.581.401.58+7.48%20,509
Mar 30, 20261.461.541.421.47-5.16%102,649
Mar 27, 20261.681.731.531.55-11.43%108,262
Mar 26, 20261.721.771.571.75-2.23%197,224
Mar 25, 20261.601.811.551.79+14.01%342,614
Mar 24, 20261.411.651.311.57+13.77%284,605
Mar 23, 20261.401.491.281.38+5.34%263,518
Mar 20, 20261.391.401.161.31-1.50%191,797
Mar 19, 20261.291.401.221.33-3.62%181,735
Mar 18, 20261.191.441.171.38+7.81%277,176
Mar 17, 20261.201.321.171.28-0.78%453,960
Mar 16, 20261.262.181.051.29+8.40%14,831,877
Mar 13, 20261.131.421.131.19+5.31%239,795
Mar 12, 20261.081.131.071.13+0.89%22,245
Mar 11, 20261.081.151.081.12+0.00%24,116
Mar 10, 20261.041.161.031.12+3.23%38,279
Mar 9, 20261.031.101.011.08+4.33%13,011
Mar 6, 20261.021.080.94301.04+1.96%33,208
Mar 5, 20260.99991.070.95551.02+2.00%135,532
Mar 4, 20260.94481.010.91961.00+5.36%58,141
Mar 3, 20260.90000.97000.82220.9491+2.31%93,425
Mar 2, 20260.83100.97000.81800.9277+5.66%79,690
Feb 27, 20260.87000.87800.83000.8780-1.91%24,773
Feb 26, 20260.88240.90580.83300.8951-0.38%74,033
Feb 25, 20260.75510.89890.74510.8985+14.02%116,197
Feb 24, 20260.66710.78800.65000.7880+14.57%134,629
Feb 23, 20260.66000.70000.63500.6878-1.80%89,530
Feb 20, 20260.68780.72990.58120.7004+4.52%1,296,722
Feb 19, 20260.68700.76200.60580.6701-2.88%2,233,469
Feb 18, 20260.71000.79700.65460.6900-10.39%129,109
Feb 17, 20260.71000.80000.60230.7700+8.76%320,307
Feb 13, 20260.90010.96250.61470.7080-21.80%358,534
Feb 12, 20261.031.090.90000.9054-17.69%65,416
Feb 11, 20261.101.251.031.10+0.92%128,130
Feb 10, 20261.151.171.061.09-0.91%94,674
Feb 9, 20261.071.191.071.10+4.76%28,102
Feb 6, 20261.011.281.001.05+9.64%137,253
Feb 5, 20261.311.440.95770.9577-28.53%108,195
Feb 4, 20261.421.501.301.34-6.94%41,271
Feb 3, 20261.551.581.421.44-4.64%17,420
Feb 2, 20261.481.661.481.51-3.21%22,873
Jan 30, 20261.591.801.451.56-4.29%51,090
Jan 29, 20261.701.771.541.63-4.68%65,601
Jan 28, 20261.891.941.711.71-8.06%34,738
Jan 27, 20261.782.041.771.86+0.00%10,627
Jan 26, 20261.901.991.831.86-3.63%34,293
Jan 23, 20262.032.081.911.93-2.53%16,871
Jan 22, 20261.932.091.891.98+1.54%22,020
Jan 21, 20262.172.191.931.95-2.99%33,146
Jan 20, 20262.142.242.012.01-4.74%38,636
Jan 16, 20262.122.212.102.11-1.40%11,942
Jan 15, 20262.262.262.122.14-3.17%4,031
Jan 14, 20262.122.272.012.21+2.31%15,730
Jan 13, 20262.192.252.112.16-4.00%14,603
Jan 12, 20262.102.272.102.25+4.17%28,793
Jan 9, 20262.262.282.162.16-3.57%16,414
Jan 8, 20262.222.302.132.24+2.75%39,641
Jan 7, 20262.132.252.082.18+1.40%20,910
Jan 6, 20262.172.252.062.15+4.88%29,539
Jan 5, 20261.982.161.982.05+4.06%42,230
Jan 2, 20261.932.061.851.97+8.84%20,936
Dec 31, 20251.941.941.691.81-0.55%45,166
Dec 30, 20251.902.011.821.82-4.21%36,994
Dec 29, 20251.971.991.901.90-3.55%33,506
Dec 26, 20252.182.181.961.97-1.01%10,262
Dec 24, 20252.332.331.951.99-10.76%81,543
Dec 23, 20252.292.352.192.23-0.89%29,654
Dec 22, 20252.062.412.062.25-0.44%20,359
Dec 19, 20252.212.282.202.26+2.96%24,156
Dec 18, 20252.032.371.932.19+8.66%63,780
Dec 17, 20252.122.131.882.02-7.13%57,592
Dec 16, 20252.082.192.002.17+4.82%23,063
Dec 15, 20252.312.312.022.08-5.90%58,091
Dec 12, 20252.242.262.152.21-0.23%21,623
Dec 11, 20252.242.322.182.21-1.78%16,738
Dec 10, 20252.502.502.112.25-123,766

Daily open, high, low, close and volume for TaoWeave, Inc. Common Stock (TWAV). Showing 223 trading days. Unadjusted prices.