Skip to main content

Twin Disc Inc (NQ: TWIN )

16.53 -0.21 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.17 36.47 34.84 36.02 143,297 -0.55(-1.49%)
Oct 28, 2011 36.03 37.50 36.02 36.56 135,726 +0.27(+0.74%)
Oct 27, 2011 36.49 37.81 35.88 36.30 266,382 +1.56(+4.48%)
Oct 26, 2011 32.41 35.16 32.41 34.74 331,197 +2.57(+8.00%)
Oct 25, 2011 30.44 34.80 30.15 32.17 730,384 +5.73(+21.68%)
Oct 24, 2011 25.72 27.04 25.72 26.44 88,727 +0.89(+3.48%)
Oct 21, 2011 25.23 26.05 24.54 25.55 118,364 +0.89(+3.60%)
Oct 20, 2011 24.65 25.29 23.76 24.66 96,934 +0.15(+0.60%)
Oct 19, 2011 24.86 25.19 24.21 24.51 79,550 -0.39(-1.56%)
Oct 18, 2011 24.24 25.60 23.33 24.90 115,517 +0.84(+3.50%)
Oct 17, 2011 26.23 26.44 23.95 24.06 90,406 -2.33(-8.84%)
Oct 14, 2011 25.94 26.76 25.62 26.39 78,973 +0.47(+1.82%)
Oct 13, 2011 26.47 26.47 25.26 25.92 66,218 -0.50(-1.89%)
Oct 12, 2011 26.72 26.94 25.98 26.42 89,596 +0.12(+0.46%)
Oct 11, 2011 26.03 26.62 25.93 26.30 69,186 +0.27(+1.03%)
Oct 10, 2011 25.97 26.47 25.37 26.03 124,463 +0.90(+3.57%)
Oct 07, 2011 25.53 26.11 24.51 25.13 63,023 -0.15(-0.59%)
Oct 06, 2011 24.52 25.39 23.89 25.28 100,583 +1.04(+4.28%)
Oct 05, 2011 24.26 25.44 23.69 24.24 100,977 +0.19(+0.77%)
Oct 04, 2011 21.40 24.13 21.37 24.06 138,039 +1.88(+8.48%)
Oct 03, 2011 24.31 24.73 22.09 22.18 94,591 -2.52(-10.20%)
Sep 30, 2011 24.75 25.49 24.65 24.69 90,909 -0.64(-2.52%)
Sep 29, 2011 26.36 26.61 24.34 25.33 93,722 +0.02(+0.07%)
Sep 28, 2011 27.16 27.23 25.25 25.31 59,188 -1.79(-6.59%)
Sep 27, 2011 26.19 28.32 25.73 27.10 80,888 +1.95(+7.77%)
Sep 26, 2011 25.23 25.23 23.82 25.15 120,439 +0.21(+0.85%)
Sep 23, 2011 26.32 27.15 24.62 24.94 149,844 -1.34(-5.11%)
Sep 22, 2011 27.24 27.69 25.62 26.28 180,466 -2.39(-8.33%)
Sep 21, 2011 30.94 31.37 28.48 28.67 84,800 -2.20(-7.14%)
Sep 20, 2011 32.43 33.07 30.76 30.87 72,847 -1.50(-4.63%)
Sep 19, 2011 31.79 32.64 31.02 32.37 61,310 -0.21(-0.65%)
Sep 16, 2011 32.36 33.23 31.75 32.58 88,124 +0.44(+1.35%)
Sep 15, 2011 32.68 32.68 31.01 32.15 82,316 +0.09(+0.29%)
Sep 14, 2011 31.68 33.32 30.54 32.06 63,395 +0.77(+2.46%)
Sep 13, 2011 30.94 31.63 29.91 31.29 63,024 +0.71(+2.33%)
Sep 12, 2011 30.19 31.74 29.83 30.57 55,089 -0.35(-1.14%)
Sep 09, 2011 32.69 32.87 30.58 30.93 43,108 -2.26(-6.81%)
Sep 08, 2011 33.81 34.87 32.89 33.19 37,763 -1.06(-3.08%)
Sep 07, 2011 33.46 34.48 32.75 34.24 40,201 +1.65(+5.06%)
Sep 06, 2011 31.03 32.76 30.57 32.59 61,263 +0.67(+2.09%)
Sep 02, 2011 32.52 33.69 31.07 31.93 85,921 -1.46(-4.38%)
Sep 01, 2011 36.07 37.00 33.33 33.39 54,612 -2.56(-7.13%)
Aug 31, 2011 36.70 36.97 35.05 35.95 61,726 -0.40(-1.10%)
Aug 30, 2011 35.55 36.76 33.83 36.35 78,895 +0.53(+1.47%)
Aug 29, 2011 34.34 35.97 34.21 35.82 38,064 +2.01(+5.94%)
Aug 26, 2011 31.71 34.06 31.01 33.81 114,981 +2.01(+6.32%)
Aug 25, 2011 32.78 33.27 30.81 31.81 50,463 -0.54(-1.66%)
Aug 24, 2011 31.58 32.75 30.56 32.34 65,569 +0.81(+2.58%)
Aug 23, 2011 28.97 31.75 28.97 31.53 81,915 +2.56(+8.86%)
Aug 22, 2011 31.01 31.47 28.47 28.96 72,558 -0.91(-3.04%)
Aug 19, 2011 29.45 30.90 28.71 29.87 116,525 -0.27(-0.89%)
Aug 18, 2011 31.75 31.75 29.73 30.14 125,842 -3.08(-9.28%)
Aug 17, 2011 33.48 34.28 32.21 33.22 68,345 +0.07(+0.22%)
Aug 16, 2011 33.22 34.19 32.40 33.15 61,821 -0.69(-2.05%)
Aug 15, 2011 32.49 33.97 31.95 33.84 105,502 +1.75(+5.45%)
Aug 12, 2011 31.99 32.95 30.97 32.09 80,574 +0.67(+2.12%)
Aug 11, 2011 29.48 32.05 29.17 31.43 92,945 +2.15(+7.34%)
Aug 10, 2011 29.94 30.63 28.90 29.28 117,662 -1.83(-5.89%)
Aug 09, 2011 31.43 31.44 27.75 31.11 177,220 +1.54(+5.22%)
Aug 08, 2011 32.92 33.78 29.57 29.57 167,393 -5.29(-15.18%)
Aug 05, 2011 37.21 37.85 32.47 34.86 247,665 -1.85(-5.03%)
Aug 04, 2011 38.29 39.25 36.51 36.71 128,058 -2.18(-5.61%)
Aug 03, 2011 36.69 39.55 36.15 38.89 119,674 +2.14(+5.83%)
Aug 02, 2011 36.03 39.27 36.03 36.75 211,592 +1.44(+4.08%)
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.