Skip to main content
TWAV logo

TaoWeave, Inc.

TWAVNASDAQFinancialsAsset Management

$1.40Today:- (-)1Y −50.51%

As of Oct 26, 2026 close

Market cap
$5.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.58$3.21
Volume (live)
-
Avg. volume (3M)
69.34K

TaoWeave (TWAV) Historical Stock Prices

Analyze TaoWeave (TWAV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TaoWeave (TWAV) Interactive Price Chart

Interactive historical price chart showing TaoWeave stock price movements and trends across multiple time periods.

Loading chart...

TWAV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TWAV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.401.441.391.411.4112.36K
Oct 26, 20261.441.481.341.401.4050.89K
Oct 23, 20261.471.501.441.441.4410.43K
Oct 22, 20261.471.491.431.451.459.67K
Oct 21, 20261.461.521.451.491.4916.81K
Oct 20, 20261.461.521.441.471.4735.78K
Oct 19, 20261.451.491.421.441.4434.58K
Oct 16, 20261.461.511.411.411.4127.79K
Oct 15, 20261.471.551.401.461.4690.98K
Oct 14, 20261.511.511.441.451.4532.41K
Oct 13, 20261.441.581.441.531.5378.56K
Oct 12, 20261.441.541.431.491.4968.23K
Oct 9, 20261.451.661.401.471.4755.44K
Oct 8, 20261.631.631.401.421.42129.21K
Oct 7, 20261.821.821.661.671.6761.55K
Oct 6, 20261.751.871.691.861.86102.23K
Oct 5, 20261.631.861.591.741.74213.45K
Oct 2, 20261.651.651.561.571.5742.05K
Oct 1, 20261.601.671.541.581.5848.15K
Sep 30, 20261.581.631.541.561.5634.87K
Sep 29, 20261.611.671.541.541.5420.02K
Sep 28, 20261.571.631.521.581.58100.31K
Sep 25, 20261.551.621.491.571.5790.21K
Sep 24, 20261.611.691.531.531.5399.37K
Sep 23, 20261.491.691.481.591.59200.82K
Sep 22, 20261.601.661.491.511.51109.53K
Sep 21, 20261.361.611.361.611.61157.71K
Sep 18, 20261.371.411.281.311.3152.60K
Sep 17, 20261.261.331.241.291.2916.34K
Sep 16, 20261.251.251.201.241.2435.85K
Sep 15, 20261.291.301.181.211.2154.25K
Sep 14, 20261.201.321.181.291.29108.00K
Sep 11, 20261.211.261.171.211.2121.06K
Sep 10, 20261.291.291.191.191.1932.80K
Sep 9, 20261.331.341.261.271.2736.49K
Sep 8, 20261.361.361.281.341.3427.04K
Sep 4, 20261.321.411.271.401.4032.45K
Sep 3, 20261.421.431.221.311.3159.36K
Sep 2, 20261.311.421.311.361.3613.64K
Sep 1, 20261.321.411.311.361.3617.97K
Aug 31, 20261.351.401.351.361.3614.75K
Aug 28, 20261.411.411.351.351.3512.50K
Aug 27, 20261.431.471.401.401.4035.09K
Aug 26, 20261.351.431.351.381.3811.86K
Aug 25, 20261.381.451.331.401.4014.96K
Aug 24, 20261.441.491.361.361.3648.24K
Aug 21, 20261.421.461.381.401.4071.50K
Aug 20, 20261.411.411.361.381.3829.38K
Aug 19, 20261.281.441.281.381.3842.31K
Aug 18, 20261.271.301.251.271.2727.56K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.