Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	3.686	3.790	3.640	3.640	16,905	-0.06(-1.62%)
Mar 30, 2016	3.711	3.800	3.669	3.700	26,853	+0.00(+0.00%)
Mar 29, 2016	3.680	3.770	3.680	3.700	48,249	-0.02(-0.54%)
Mar 28, 2016	3.700	3.800	3.700	3.720	9,536	+0.15(+4.20%)
Mar 23, 2016	3.560	3.570	3.570	3.570	6,800	+0.00(+0.00%)
Mar 22, 2016	3.580	3.580	3.570	3.570	721	+0.02(+0.56%)
Mar 21, 2016	3.560	3.560	3.500	3.550	2,146	+0.00(+0.00%)
Mar 18, 2016	3.650	3.730	3.510	3.550	5,921	+0.02(+0.57%)
Mar 17, 2016	3.550	3.710	3.530	3.530	1,009	-0.07(-1.94%)
Mar 16, 2016	3.520	3.600	3.520	3.600	1,328	-0.15(-4.00%)
Mar 15, 2016	3.750	3.910	3.730	3.750	2,904	+0.01(+0.27%)
Mar 14, 2016	3.800	3.960	3.740	3.740	830	-0.06(-1.58%)
Mar 11, 2016	3.780	3.800	3.780	3.800	263	-0.01(-0.13%)
Mar 10, 2016	3.840	3.970	3.750	3.805	9,092	-0.13(-3.43%)
Mar 09, 2016	3.874	4.000	3.630	3.940	8,416	+0.14(+3.68%)
Mar 08, 2016	3.750	3.890	3.750	3.800	1,135	+0.00(+0.00%)
Mar 07, 2016	3.750	3.930	3.750	3.800	26,735	+0.09(+2.43%)
Mar 04, 2016	3.755	3.755	3.710	3.710	1,785	-0.09(-2.37%)
Mar 03, 2016	3.830	3.850	3.730	3.800	3,770	-0.03(-0.78%)
Mar 02, 2016	3.810	3.880	3.650	3.830	3,788	+0.03(+0.79%)
Mar 01, 2016	3.650	3.800	3.650	3.800	1,333	+0.25(+7.04%)
Feb 29, 2016	3.620	3.650	3.410	3.550	11,156	-0.07(-1.93%)
Feb 26, 2016	3.600	3.800	3.600	3.620	1,530	+0.00(+0.00%)
Feb 25, 2016	3.560	3.630	3.511	3.620	6,489	+0.01(+0.28%)
Feb 24, 2016	3.630	3.700	3.610	3.610	3,955	-0.12(-3.22%)
Feb 23, 2016	3.660	3.800	3.560	3.730	4,777	+0.03(+0.81%)
Feb 22, 2016	3.740	3.810	3.600	3.700	5,638	+0.09(+2.49%)
Feb 19, 2016	3.650	3.750	3.490	3.610	26,050	-0.02(-0.57%)
Feb 18, 2016	3.630	3.640	3.440	3.631	4,183	+0.00(+0.02%)
Feb 17, 2016	3.651	3.665	3.520	3.630	2,006	+0.00(+0.00%)
Feb 16, 2016	3.640	3.640	3.630	3.630	1,407	-0.01(-0.27%)
Feb 12, 2016	3.640	3.640	3.640	3.640	7,600	-0.03(-0.82%)
Feb 11, 2016	3.530	3.680	3.320	3.670	10,135	+0.08(+2.23%)
Feb 10, 2016	3.520	3.760	3.420	3.590	6,994	+0.17(+4.82%)
Feb 09, 2016	3.500	3.510	3.425	3.425	3,873	-0.02(-0.44%)
Feb 08, 2016	3.670	3.690	3.440	3.440	19,863	-0.23(-6.27%)
Feb 05, 2016	3.740	3.780	3.520	3.670	1,291	-0.02(-0.54%)
Feb 04, 2016	3.730	3.790	3.600	3.690	10,218	-0.04(-1.07%)
Feb 03, 2016	3.660	3.730	3.490	3.730	9,623	+0.11(+3.04%)
Feb 02, 2016	3.604	3.740	3.280	3.620	8,322	+0.09(+2.55%)
Feb 01, 2016	3.390	3.677	3.390	3.530	17,940	+0.25(+7.62%)
Jan 29, 2016	3.370	3.400	3.268	3.280	11,301	+0.02(+0.61%)
Jan 28, 2016	3.250	3.400	3.160	3.260	5,324	+0.13(+4.15%)
Jan 27, 2016	3.190	3.220	3.130	3.130	9,081	-0.03(-0.95%)
Jan 26, 2016	3.190	3.190	3.130	3.160	8,995	+0.01(+0.32%)
Jan 25, 2016	3.200	3.200	3.100	3.150	43,739	-0.05(-1.56%)
Jan 22, 2016	3.370	3.370	3.110	3.200	37,995	-0.16(-4.76%)
Jan 21, 2016	3.360	3.400	3.220	3.360	4,116	+0.12(+3.70%)
Jan 20, 2016	3.370	3.370	3.160	3.240	89,244	-0.26(-7.43%)
Jan 19, 2016	3.320	3.500	3.310	3.500	6,144	+0.19(+5.74%)
Jan 15, 2016	3.410	3.310	3.310	3.310	11,900	-0.12(-3.50%)
Jan 14, 2016	3.420	3.450	3.360	3.430	12,514	+0.02(+0.44%)
Jan 13, 2016	3.420	3.450	3.400	3.415	1,702	-0.00(-0.15%)
Jan 12, 2016	3.540	3.600	3.400	3.420	11,362	+0.02(+0.74%)
Jan 11, 2016	3.540	3.640	3.370	3.395	7,542	-0.19(-5.17%)
Jan 08, 2016	3.570	3.640	3.510	3.580	8,341	+0.00(+0.00%)
Jan 07, 2016	3.610	3.680	3.550	3.580	40,838	-0.01(-0.28%)
Jan 06, 2016	3.660	3.770	3.540	3.590	22,164	-0.05(-1.37%)
Jan 05, 2016	3.580	3.640	3.560	3.640	1,501	+0.07(+1.96%)
Jan 04, 2016	3.760	3.760	3.570	3.570	3,813	-0.01(-0.28%)
Dec 31, 2015	3.530	3.580	3.580	3.580	7,000	-0.01(-0.28%)
Dec 30, 2015	3.610	3.770	3.580	3.590	7,982	+0.01(+0.28%)
Dec 29, 2015	3.780	3.780	3.580	3.580	4,555	-0.03(-0.83%)
Dec 28, 2015	3.830	3.900	3.610	3.610	9,151	-0.09(-2.43%)
Dec 24, 2015	3.710	3.700	3.700	3.700	7,600	+0.00(+0.00%)
Dec 23, 2015	3.480	3.720	3.480	3.700	16,514	+0.16(+4.52%)
Dec 22, 2015	3.410	3.745	3.400	3.540	18,807	+0.09(+2.61%)
Dec 21, 2015	3.380	3.510	3.360	3.450	15,506	-0.06(-1.71%)
Dec 18, 2015	3.310	3.740	3.310	3.510	270,049	+0.08(+2.33%)
Dec 17, 2015	3.300	3.650	3.300	3.430	40,323	+0.10(+3.00%)
Dec 16, 2015	3.380	3.380	3.300	3.330	16,950	+0.02(+0.60%)
Dec 15, 2015	3.310	3.390	3.300	3.310	23,114	-0.04(-1.19%)
Dec 14, 2015	3.310	3.400	3.300	3.350	22,200	+0.05(+1.52%)
Dec 11, 2015	3.390	3.500	3.300	3.300	23,567	-0.12(-3.51%)
Dec 10, 2015	3.500	3.500	3.340	3.420	39,634	-0.08(-2.29%)
Dec 09, 2015	3.500	3.530	3.500	3.500	17,998	+0.00(+0.00%)
Dec 08, 2015	3.550	3.550	3.500	3.500	24,912	-0.03(-0.85%)
Dec 07, 2015	3.510	3.650	3.500	3.530	74,158	-0.21(-5.61%)
Dec 04, 2015	3.800	3.800	3.580	3.740	7,069	+0.06(+1.63%)
Dec 03, 2015	3.700	3.740	3.640	3.680	7,789	-0.08(-2.13%)
Dec 02, 2015	3.790	3.800	3.710	3.760	1,752	-0.03(-0.79%)
Dec 01, 2015	3.784	3.794	3.784	3.790	3,097	+0.11(+2.99%)
Nov 30, 2015	3.620	3.720	3.620	3.680	5,049	-0.02(-0.54%)
Nov 27, 2015	3.550	3.800	3.550	3.700	4,083	+0.02(+0.54%)
Nov 25, 2015	3.710	3.680	3.680	3.680	8,900	+0.05(+1.24%)
Nov 24, 2015	3.635	3.635	3.635	3.635	128	-0.10(-2.55%)
Nov 23, 2015	3.740	3.740	3.560	3.730	4,288	-0.01(-0.26%)
Nov 20, 2015	3.670	3.790	3.670	3.740	1,902	+0.03(+0.81%)
Nov 19, 2015	3.820	3.820	3.710	3.710	9,565	-0.01(-0.27%)
Nov 18, 2015	3.800	3.850	3.720	3.720	3,500	-0.09(-2.36%)
Nov 17, 2015	3.840	3.840	3.610	3.810	2,783	+0.00(+0.00%)
Nov 16, 2015	3.804	3.840	3.800	3.810	3,118	-0.03(-0.78%)
Nov 13, 2015	3.850	3.850	3.764	3.840	6,705	+0.02(+0.52%)
Nov 12, 2015	3.830	3.840	3.800	3.820	7,288	+0.02(+0.53%)
Nov 11, 2015	3.801	3.850	3.788	3.800	19,534	-0.01(-0.34%)
Nov 10, 2015	3.850	3.850	3.780	3.813	3,950	-0.06(-1.47%)
Nov 09, 2015	3.791	3.870	3.780	3.870	8,658	+0.01(+0.26%)
Nov 06, 2015	3.860	3.860	3.860	3.860	1,301	+0.05(+1.31%)
Nov 05, 2015	3.880	3.880	3.810	3.810	3,402	-0.07(-1.80%)
Nov 04, 2015	3.880	3.880	3.880	3.880	1,847	+0.04(+1.04%)
Nov 03, 2015	3.820	3.840	3.820	3.840	1,647	+0.04(+1.05%)
Nov 02, 2015	3.790	3.830	3.790	3.800	3,047	+0.00(+0.00%)
Oct 30, 2015	3.804	3.870	3.790	3.800	3,557	-0.05(-1.30%)
Oct 29, 2015	3.860	3.880	3.793	3.850	4,039	+0.02(+0.65%)
Oct 28, 2015	3.848	3.882	3.800	3.825	7,454	+0.03(+0.66%)
Oct 27, 2015	3.870	3.892	3.800	3.800	5,123	+0.01(+0.26%)
Oct 26, 2015	3.810	3.880	3.790	3.790	5,829	-0.02(-0.52%)
Oct 23, 2015	3.830	3.892	3.756	3.810	4,040	-0.04(-1.04%)
Oct 22, 2015	3.850	3.850	3.850	3.850	1,132	+0.02(+0.52%)
Oct 21, 2015	3.800	3.830	3.800	3.830	203	+0.04(+1.06%)
Oct 20, 2015	3.844	3.870	3.790	3.790	5,213	+0.02(+0.53%)
Oct 19, 2015	3.820	3.870	3.770	3.770	3,218	-0.03(-0.79%)
Oct 16, 2015	3.780	3.840	3.780	3.800	9,436	-0.08(-2.06%)
Oct 15, 2015	3.880	3.890	3.811	3.880	6,651	+0.00(+0.00%)
Oct 14, 2015	3.890	3.890	3.880	3.880	2,960	+0.12(+3.19%)
Oct 13, 2015	3.870	3.890	3.760	3.760	7,920	-0.06(-1.54%)
Oct 12, 2015	3.818	3.820	3.800	3.819	7,649	+0.01(+0.23%)
Oct 09, 2015	3.870	3.973	3.810	3.810	10,700	-0.03(-0.78%)
Oct 08, 2015	3.840	3.840	3.810	3.840	3,027	+0.01(+0.26%)
Oct 07, 2015	3.810	3.900	3.800	3.830	3,089	-0.03(-0.78%)
Oct 06, 2015	3.860	3.890	3.800	3.860	7,519	+0.05(+1.31%)
Oct 05, 2015	3.883	3.890	3.810	3.810	2,762	-0.08(-2.06%)
Oct 02, 2015	3.850	3.900	3.850	3.890	3,367	-0.01(-0.26%)
Oct 01, 2015	3.800	3.900	3.800	3.900	6,542	+0.13(+3.45%)
Sep 30, 2015	3.890	3.890	3.770	3.770	4,478	-0.04(-1.05%)
Sep 29, 2015	3.830	3.900	3.801	3.810	10,077	+0.02(+0.53%)
Sep 28, 2015	3.830	3.861	3.650	3.790	7,565	-0.01(-0.26%)
Sep 25, 2015	3.820	3.832	3.800	3.800	3,869	-0.02(-0.52%)
Sep 24, 2015	3.780	3.820	3.780	3.820	4,373	+0.03(+0.79%)
Sep 23, 2015	3.780	3.840	3.750	3.790	24,572	+0.00(+0.00%)
Sep 22, 2015	3.660	3.800	3.660	3.790	9,556	+0.16(+4.41%)
Sep 21, 2015	3.770	3.800	3.570	3.630	7,867	-0.05(-1.36%)
Sep 18, 2015	3.795	3.880	3.680	3.680	13,860	-0.21(-5.40%)
Sep 17, 2015	3.800	3.900	3.790	3.890	3,170	+0.07(+1.83%)
Sep 16, 2015	3.800	3.820	3.800	3.820	3,328	+0.02(+0.53%)
Sep 15, 2015	3.800	3.800	3.800	3.800	1,274	-0.07(-1.81%)
Sep 14, 2015	3.975	4.022	3.870	3.870	5,038	-0.07(-1.78%)
Sep 11, 2015	3.830	3.950	3.830	3.940	5,078	+0.15(+3.96%)
Sep 10, 2015	3.720	3.920	3.685	3.790	7,273	+0.08(+2.16%)
Sep 09, 2015	3.600	3.720	3.600	3.710	2,924	+0.02(+0.54%)
Sep 08, 2015	3.650	3.700	3.650	3.690	2,022	+0.00(+0.00%)
Sep 04, 2015	3.560	3.690	3.690	3.690	4,800	+0.05(+1.37%)
Sep 03, 2015	3.650	3.670	3.630	3.640	4,868	+0.01(+0.28%)
Sep 02, 2015	3.720	3.750	3.630	3.630	11,876	-0.08(-2.16%)
Sep 01, 2015	3.650	3.720	3.650	3.710	5,224	-0.01(-0.27%)
Aug 31, 2015	3.720	3.740	3.680	3.720	3,386	+0.06(+1.64%)
Aug 28, 2015	3.620	3.740	3.600	3.660	9,149	-0.02(-0.54%)
Aug 27, 2015	3.740	3.740	3.650	3.680	1,649	+0.03(+0.82%)
Aug 26, 2015	3.680	3.680	3.574	3.650	2,635	-0.03(-0.82%)
Aug 25, 2015	3.520	3.700	3.520	3.680	7,583	+0.03(+0.82%)
Aug 24, 2015	3.550	3.650	3.550	3.650	7,441	-0.00(-0.00%)
Aug 21, 2015	3.650	3.650	3.650	3.650	280	+0.00(+0.00%)
Aug 20, 2015	3.600	3.770	3.600	3.650	4,490	+0.05(+1.39%)
Aug 19, 2015	3.560	3.625	3.560	3.600	8,751	+0.03(+0.84%)
Aug 18, 2015	3.580	3.580	3.570	3.570	960	+0.06(+1.71%)
Aug 17, 2015	3.590	3.590	3.510	3.510	14,726	-0.08(-2.23%)
Aug 14, 2015	3.520	3.600	3.520	3.590	2,576	+0.01(+0.28%)
Aug 13, 2015	3.590	3.600	3.500	3.580	5,359	+0.02(+0.56%)
Aug 12, 2015	3.560	3.560	3.560	3.560	100	+0.03(+0.85%)
Aug 11, 2015	3.550	3.590	3.530	3.530	4,657	-0.01(-0.28%)
Aug 10, 2015	3.550	3.550	3.540	3.540	3,307	+0.04(+1.14%)
Aug 07, 2015	3.500	3.510	3.500	3.500	2,238	+0.00(+0.00%)
Aug 06, 2015	3.510	3.512	3.500	3.500	12,408	-0.02(-0.57%)
Aug 05, 2015	3.510	3.520	3.510	3.520	5,421	+0.00(+0.00%)
Aug 04, 2015	3.580	3.580	3.500	3.520	1,263	+0.01(+0.28%)
Aug 03, 2015	3.502	3.510	3.502	3.510	733	-0.05(-1.40%)
Jul 29, 2015	3.540	3.560	3.560	3.560	904	+0.05(+1.42%)
Jul 28, 2015	3.540	3.570	3.510	3.510	2,319	-0.04(-1.13%)
Jul 27, 2015	3.500	3.550	3.500	3.550	3,193	-0.03(-0.84%)
Jul 24, 2015	3.550	3.600	3.550	3.580	7,703	-0.01(-0.28%)
Jul 23, 2015	3.590	3.590	3.550	3.590	1,149	+0.02(+0.56%)
Jul 22, 2015	3.520	3.590	3.520	3.570	6,865	-0.02(-0.56%)
Jul 21, 2015	3.600	3.600	3.570	3.590	4,175	-0.01(-0.28%)
Jul 20, 2015	3.560	3.600	3.560	3.600	6,654	-0.00(-0.00%)
Jul 17, 2015	3.620	3.650	3.550	3.600	2,700	+0.05(+1.41%)
Jul 16, 2015	3.530	3.640	3.520	3.550	5,380	-0.06(-1.66%)
Jul 14, 2015	3.570	3.610	3.610	3.610	101	+0.08(+2.27%)
Jul 13, 2015	3.610	3.610	3.530	3.530	245	-0.13(-3.55%)
Jul 10, 2015	3.660	3.660	3.660	3.660	230	+0.07(+1.95%)
Jul 08, 2015	3.670	3.590	3.590	3.590	5	-0.09(-2.45%)
Jul 07, 2015	3.650	3.680	3.650	3.680	2,353	+0.03(+0.82%)
Jul 06, 2015	3.650	3.650	3.550	3.650	5,309	-0.06(-1.62%)
Jul 02, 2015	3.730	3.710	3.710	3.710	7,200	+0.00(+0.00%)
Jul 01, 2015	3.690	3.730	3.680	3.710	2,311	+0.05(+1.37%)
Jun 30, 2015	3.650	3.700	3.650	3.660	9,646	+0.11(+3.10%)
Jun 29, 2015	3.660	3.700	3.550	3.550	12,018	-0.11(-3.01%)
Jun 26, 2015	3.660	3.660	3.660	3.660	5,248	+0.00(+0.00%)
Jun 24, 2015	3.580	3.660	3.660	3.660	11	+0.05(+1.39%)
Jun 23, 2015	3.720	3.800	3.610	3.610	16,495	-0.11(-2.96%)
Jun 22, 2015	3.770	3.770	3.720	3.720	1,793	-0.04(-1.06%)
Jun 19, 2015	3.680	3.760	3.680	3.760	4,459	+0.07(+1.90%)
Jun 18, 2015	3.680	3.789	3.680	3.690	2,597	+0.01(+0.27%)
Jun 17, 2015	3.680	3.700	3.680	3.680	848	+0.01(+0.27%)
Jun 16, 2015	3.670	3.750	3.610	3.670	8,258	+0.00(+0.00%)
Jun 15, 2015	3.701	3.710	3.670	3.670	1,751	-0.10(-2.65%)
Jun 12, 2015	3.794	3.794	3.760	3.770	1,960	-0.03(-0.79%)
Jun 11, 2015	3.750	3.850	3.750	3.800	1,973	+0.04(+1.06%)
Jun 10, 2015	3.780	3.830	3.750	3.760	4,517	-0.06(-1.57%)
Jun 09, 2015	3.760	3.830	3.750	3.820	4,193	+0.01(+0.26%)
Jun 08, 2015	3.763	3.850	3.750	3.810	4,642	-0.04(-1.04%)
Jun 05, 2015	3.827	3.870	3.785	3.850	2,257	+0.04(+1.05%)
Jun 04, 2015	3.850	3.860	3.765	3.810	5,749	-0.04(-1.04%)
Jun 03, 2015	3.850	3.850	3.760	3.850	10,593	+0.01(+0.26%)
Jun 02, 2015	3.820	3.840	3.820	3.840	1,917	-0.03(-0.78%)
Jun 01, 2015	3.830	3.890	3.820	3.870	5,461	+0.00(+0.00%)
May 29, 2015	3.771	3.900	3.770	3.870	2,129	+0.07(+1.84%)
May 27, 2015	3.770	3.800	3.800	3.800	2	+0.11(+2.98%)
May 26, 2015	3.700	3.700	3.500	3.690	201,524	-0.05(-1.34%)
May 22, 2015	3.720	3.740	3.740	3.740	2,900	+0.04(+1.08%)
May 21, 2015	3.800	3.860	3.600	3.700	29,138	-0.04(-1.07%)
May 20, 2015	3.770	3.850	3.690	3.740	12,222	-0.01(-0.27%)
May 19, 2015	3.860	3.860	3.740	3.750	21,336	-0.11(-2.85%)
May 18, 2015	3.871	3.871	3.860	3.860	571	-0.02(-0.51%)
May 15, 2015	3.860	3.880	3.860	3.880	3,528	+0.02(+0.52%)
May 14, 2015	3.770	3.900	3.760	3.860	7,400	+0.17(+4.61%)
May 12, 2015	3.750	3.690	3.690	3.690	68	-0.01(-0.27%)
May 11, 2015	3.670	3.730	3.640	3.700	3,343	-0.03(-0.80%)
May 08, 2015	3.640	3.730	3.640	3.730	1,408	-0.03(-0.80%)
May 05, 2015	3.670	3.760	3.760	3.760	22	+0.13(+3.58%)
May 04, 2015	3.630	3.630	3.630	3.630	500	+0.00(+0.00%)
May 01, 2015	3.760	3.780	3.610	3.630	12,681	-0.13(-3.46%)
Apr 30, 2015	3.770	3.770	3.750	3.760	21,398	-0.05(-1.31%)
Apr 29, 2015	3.800	3.810	3.800	3.810	225	+0.01(+0.21%)
Apr 28, 2015	3.900	3.950	3.802	3.802	5,469	+0.01(+0.32%)
Apr 27, 2015	3.800	3.900	3.780	3.790	4,390	-0.05(-1.30%)
Apr 24, 2015	3.860	3.860	3.760	3.840	8,954	-0.05(-1.29%)
Apr 23, 2015	3.800	3.890	3.770	3.890	10,002	+0.09(+2.37%)
Apr 22, 2015	3.803	3.803	3.800	3.800	283	-0.12(-3.06%)
Apr 21, 2015	3.920	3.920	3.920	3.920	411	+0.11(+2.89%)
Apr 20, 2015	3.810	3.910	3.780	3.810	14,832	+0.05(+1.33%)
Apr 17, 2015	3.800	3.880	3.760	3.760	1,667	-0.06(-1.57%)
Apr 16, 2015	3.900	3.990	3.820	3.820	9,205	-0.05(-1.29%)
Apr 15, 2015	3.860	3.870	3.850	3.870	754	+0.05(+1.31%)
Apr 13, 2015	3.920	3.820	3.820	3.820	30	-0.10(-2.55%)
Apr 10, 2015	3.850	3.920	3.730	3.920	130,426	+0.19(+5.23%)
Apr 09, 2015	3.690	3.800	3.665	3.725	125,188	+0.04(+1.22%)
Apr 08, 2015	3.630	3.690	3.620	3.680	7,959	+0.08(+2.22%)
Apr 07, 2015	3.580	3.690	3.580	3.600	7,573	+0.03(+0.84%)
Apr 06, 2015	3.660	3.690	3.540	3.570	18,830	+0.04(+1.13%)
Apr 02, 2015	3.720	3.530	3.530	3.530	30,900	-0.19(-5.11%)

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.

Trans World Entertainment Corp (NQ: TWMC )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Trans World Entertainment Corp (NQ: TWMC )

Historical Prices

Sections

Services

The Ridgway Record