Skip to main content

Twin Disc Inc (NQ: TWIN )

12.29 -0.14 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.29 25.38 24.66 25.03 56,022 +0.09(+0.35%)
Oct 30, 2014 24.92 25.10 24.46 24.95 52,675 -0.12(-0.50%)
Oct 29, 2014 25.40 25.58 24.80 25.07 87,868 -0.50(-1.96%)
Oct 28, 2014 26.13 26.13 25.06 25.57 66,033 +0.95(+3.87%)
Oct 27, 2014 24.47 24.71 24.52 24.62 47,663 +0.10(+0.39%)
Oct 24, 2014 24.47 24.78 24.42 24.52 39,209 +0.07(+0.28%)
Oct 23, 2014 23.58 24.68 23.54 24.45 51,640 +1.24(+5.35%)
Oct 22, 2014 23.68 23.68 23.14 23.21 36,444 -0.31(-1.31%)
Oct 21, 2014 23.93 24.08 23.42 23.52 95,257 -0.34(-1.41%)
Oct 20, 2014 24.11 24.45 23.82 23.86 29,302 -0.59(-2.40%)
Oct 17, 2014 25.20 25.20 24.43 24.45 24,245 -0.37(-1.47%)
Oct 16, 2014 24.49 25.23 24.49 24.81 46,759 -0.06(-0.23%)
Oct 15, 2014 23.85 25.01 23.85 24.87 58,047 +0.63(+2.62%)
Oct 14, 2014 24.22 24.48 23.84 24.23 34,719 +0.23(+0.96%)
Oct 13, 2014 23.90 24.39 23.88 24.00 25,589 +0.17(+0.73%)
Oct 10, 2014 23.98 24.29 23.80 23.83 34,902 -0.28(-1.16%)
Oct 09, 2014 24.57 24.57 23.95 24.11 37,546 -0.56(-2.26%)
Oct 08, 2014 23.04 24.74 23.04 24.67 44,723 +1.07(+4.53%)
Oct 07, 2014 24.47 24.65 23.54 23.60 35,496 -1.16(-4.70%)
Oct 06, 2014 24.93 25.08 24.68 24.76 24,025 -0.16(-0.66%)
Oct 03, 2014 25.46 25.46 24.75 24.93 31,080 -0.30(-1.18%)
Oct 02, 2014 25.01 25.76 24.92 25.22 20,876 +0.32(+1.27%)
Oct 01, 2014 26.08 25.94 24.90 24.91 48,916 -1.03(-3.97%)
Sep 30, 2014 26.71 27.12 25.87 25.94 52,121 -0.73(-2.74%)
Sep 29, 2014 25.93 26.94 25.93 26.67 33,655 +0.52(+1.99%)
Sep 26, 2014 26.04 26.31 25.95 26.15 35,589 +0.22(+0.85%)
Sep 25, 2014 25.97 26.17 25.02 25.93 39,841 -0.18(-0.70%)
Sep 24, 2014 26.68 26.73 25.72 26.11 65,750 -0.38(-1.42%)
Sep 23, 2014 26.06 26.74 25.92 26.48 35,491 +0.42(+1.62%)
Sep 22, 2014 26.23 26.30 25.73 26.06 23,537 -0.38(-1.42%)
Sep 19, 2014 26.94 26.94 26.27 26.44 58,839 -0.38(-1.40%)
Sep 18, 2014 26.73 27.02 26.73 26.81 15,713 -0.17(-0.64%)
Sep 17, 2014 27.33 27.88 26.72 26.99 39,759 -0.36(-1.30%)
Sep 16, 2014 27.03 27.57 26.68 27.34 22,071 +0.32(+1.17%)
Sep 15, 2014 26.95 27.46 26.73 27.02 18,160 -0.59(-2.13%)
Sep 12, 2014 28.76 28.76 27.60 27.61 16,542 -1.07(-3.72%)
Sep 11, 2014 28.44 29.10 28.08 28.68 27,443 +0.56(+1.98%)
Sep 10, 2014 28.08 28.24 27.74 28.12 45,290 -0.07(-0.24%)
Sep 09, 2014 29.00 29.06 27.95 28.19 85,091 -1.13(-3.84%)
Sep 08, 2014 29.34 29.66 29.27 29.31 15,769 -0.17(-0.59%)
Sep 05, 2014 29.87 29.97 29.07 29.49 26,661 -0.52(-1.73%)
Sep 04, 2014 33.07 33.07 29.78 30.01 28,986 +0.21(+0.71%)
Sep 03, 2014 31.69 31.69 29.60 29.79 85,578 -1.65(-5.26%)
Sep 02, 2014 31.27 31.72 31.16 31.45 23,831 +0.33(+1.05%)
Aug 29, 2014 30.86 31.12 31.12 31.12 17,151 +0.26(+0.84%)
Aug 28, 2014 31.23 31.53 30.43 30.86 11,453 -0.52(-1.66%)
Aug 27, 2014 32.23 32.23 31.29 31.38 11,778 -0.67(-2.10%)
Aug 26, 2014 31.98 32.23 31.26 32.05 16,354 +0.38(+1.22%)
Aug 25, 2014 31.77 31.97 30.93 31.67 78,917 -0.23(-0.72%)
Aug 22, 2014 31.99 32.15 31.93 31.90 17,037 +0.04(+0.12%)
Aug 21, 2014 31.57 31.94 31.19 31.86 21,762 +0.28(+0.88%)
Aug 20, 2014 31.71 31.80 31.33 31.58 27,789 -0.22(-0.70%)
Aug 19, 2014 31.68 32.24 31.68 31.80 14,713 -0.08(-0.24%)
Aug 18, 2014 31.74 31.74 31.41 31.88 17,770 +0.60(+1.91%)
Aug 15, 2014 32.07 32.07 30.97 31.29 36,390 -0.43(-1.36%)
Aug 14, 2014 31.28 31.80 31.28 31.72 14,378 +0.35(+1.10%)
Aug 13, 2014 31.40 31.57 31.27 31.37 21,797 +0.02(+0.06%)
Aug 12, 2014 30.92 31.55 30.76 31.35 73,187 +0.18(+0.58%)
Aug 11, 2014 30.94 31.39 30.51 31.17 48,587 +0.26(+0.84%)
Aug 08, 2014 30.34 30.94 30.16 30.91 41,034 +0.34(+1.10%)
Aug 07, 2014 30.44 30.85 30.21 30.58 34,095 +0.34(+1.11%)
Aug 06, 2014 29.61 31.01 29.61 30.24 37,112 +0.51(+1.71%)
Aug 05, 2014 26.47 29.77 24.47 29.73 104,022 +1.85(+6.64%)
Aug 04, 2014 28.10 28.32 27.29 27.88 50,016 +0.39(+1.43%)
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.