TipRanks
Go Ultimate55% OFF

Simpson Manufacturing Co (TWL) Historical Prices

DE:TWL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026174.40174.40172.30172.30172.30-1.20%00.00
Oct 29, 2026170.90174.40170.90174.40174.40+2.59%00.00
Oct 28, 2026171.10171.50168.90170.00170.00-0.82%00.00
Oct 27, 2026162.80171.40162.80171.40171.40+5.67%00.00
Oct 26, 2026162.40164.50162.20162.20162.20-1.40%00.00
Oct 23, 2026163.80164.80162.70164.50164.50-1.14%00.00
Oct 22, 2026157.20166.40157.20166.40166.40+3.68%00.00
Oct 21, 2026158.60161.00158.60160.50160.50-0.12%00.00
Oct 20, 2026155.30160.70155.30160.70160.70+2.10%00.00
Oct 19, 2026155.60157.80152.60157.40157.40+0.58%00.00
Oct 16, 2026153.90157.70153.30156.50156.50+0.45%00.00
Oct 15, 2026150.50156.50150.50155.80155.80+1.70%00.00
Oct 14, 2026151.60153.20151.60153.20153.20-0.33%12Infinity
Oct 13, 2026150.50153.70150.10153.70153.70+0.46%0NaN
Oct 12, 2026150.80153.20150.30153.00153.00-0.07%0NaN
Oct 09, 2026151.10153.10151.10153.10153.10+0.07%0NaN
Oct 08, 2026150.40153.30149.70153.00153.00+0.07%0NaN
Oct 07, 2026153.40153.40151.50152.90152.90-1.35%0NaN
Oct 06, 2026152.10156.10152.10155.00155.00+0.58%0NaN
Oct 05, 2026152.60155.50149.30154.10154.10+0.13%0NaN
Oct 02, 2026151.60154.90151.60153.90153.90+0.46%0NaN
Oct 01, 2026148.90153.60148.90153.20153.20+1.50%0NaN
Sep 30, 2026151.60152.40151.20151.20150.93-1.11%0NaN
Sep 29, 2026151.50153.30150.90152.90152.63-0.39%0NaN
Sep 28, 2026152.40154.40151.80153.50153.23-0.71%0NaN
Sep 25, 2026150.50154.60150.50154.60154.33+1.24%0NaN
Sep 24, 2026151.20153.10149.50152.70152.43-0.59%0NaN
Sep 23, 2026152.50154.50151.00153.60153.33-0.19%0NaN
Sep 22, 2026149.40153.90149.40153.90153.63+1.79%00.00
Sep 21, 2026147.60151.20147.60151.20150.93+1.34%00.00
Sep 18, 2026148.20149.50148.20149.20148.94-0.47%00.00
Sep 17, 2026148.90150.30148.90149.90149.64-0.07%00.00
Sep 16, 2026147.90150.80147.90150.00149.74+0.20%00.00
Sep 15, 2026146.20149.70146.20149.70149.44+1.08%00.00
Sep 14, 2026147.80149.20147.30148.10147.84-0.87%00.00
Sep 11, 2026146.90149.40146.90149.40149.14+0.40%00.00
Sep 10, 2026150.10150.10148.20148.80148.54-1.65%00.00
Sep 09, 2026151.40152.50150.10151.30151.03-1.69%00.00
Sep 08, 2026152.10155.00152.10153.90153.63+0.98%00.00
Sep 07, 2026152.80152.80152.20152.40152.13-1.93%00.00
Sep 04, 2026150.90155.40150.90155.40155.13+1.70%00.00
Sep 03, 2026151.10153.20151.10152.80152.53+0.06%00.00
Sep 02, 2026150.40154.30150.40152.70152.43+0.33%00.00
Sep 01, 2026155.10155.80152.20152.20151.93-2.56%00.00
Aug 31, 2026154.40156.20154.40156.20155.92-0.45%00.00
Aug 28, 2026154.50156.90154.50156.90156.62+0.26%00.00
Aug 27, 2026156.50157.00156.30156.50156.22-1.51%00.00
Aug 26, 2026157.60160.20157.60158.90158.62-0.38%00.00
Aug 25, 2026158.60161.00158.60159.50159.22-1.12%00.00
Aug 24, 2026159.10162.40158.20161.30161.02-0.31%00.00