Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin Disc Inc (NQ: TWIN )

14.29 -0.09 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.303 1.361 1.303 1.361 4,454 +0.05(+4.16%)
Oct 28, 2004 1.347 1.347 1.249 1.306 27,173 -0.04(-3.00%)
Oct 27, 2004 1.375 1.375 1.266 1.347 44,101 -0.01(-0.46%)
Oct 26, 2004 1.397 1.397 1.353 1.353 2,227 -0.04(-3.17%)
Oct 25, 2004 1.333 1.397 1.333 1.397 7,127 +0.05(+3.75%)
Oct 22, 2004 1.397 1.397 1.347 1.347 18,709 -0.04(-3.03%)
Oct 21, 2004 1.431 1.434 1.389 1.389 15,591 -0.02(-1.39%)
Oct 20, 2004 1.417 1.417 1.397 1.409 15,146 -0.00(-0.24%)
Oct 19, 2004 1.421 1.425 1.412 1.412 14,700 -0.01(-0.94%)
Oct 18, 2004 1.431 1.431 1.416 1.425 45,438 +0.03(+2.01%)
Oct 15, 2004 1.360 1.439 1.360 1.397 57,020 +0.04(+3.19%)
Oct 14, 2004 1.361 1.361 1.347 1.354 7,127 -0.01(-0.90%)
Oct 13, 2004 1.381 1.385 1.367 1.367 18,709 -0.01(-1.02%)
Oct 12, 2004 1.395 1.395 1.381 1.381 8,909 -0.02(-1.32%)
Oct 11, 2004 1.414 1.414 1.399 1.399 4,454 -0.02(-1.15%)
Oct 08, 2004 1.415 1.415 1.415 1.415 445 +0.01(+0.40%)
Oct 07, 2004 1.406 1.414 1.400 1.410 7,573 +0.01(+0.72%)
Oct 06, 2004 1.398 1.405 1.396 1.400 9,354 +0.01(+0.44%)
Oct 05, 2004 1.389 1.401 1.389 1.393 8,464 +0.01(+0.69%)
Oct 04, 2004 1.392 1.392 1.380 1.384 10,245 -0.01(-0.84%)
Oct 01, 2004 1.403 1.403 1.396 1.396 12,473 -0.00(-0.12%)
Sep 30, 2004 1.392 1.397 1.392 1.397 4,900 +0.01(+0.65%)
Sep 29, 2004 1.375 1.388 1.375 1.388 2,672 +0.01(+0.98%)
Sep 28, 2004 1.402 1.402 1.375 1.375 16,037 -0.01(-0.73%)
Sep 27, 2004 1.379 1.385 1.379 1.385 1,781 +0.01(+0.41%)
Sep 24, 2004 1.376 1.381 1.370 1.379 100,677 +0.01(+0.66%)
Sep 23, 2004 1.357 1.378 1.357 1.370 138,097 +0.02(+1.71%)
Sep 22, 2004 1.330 1.348 1.330 1.347 118,496 +0.03(+1.95%)
Sep 21, 2004 1.322 1.324 1.322 1.322 4,900 -0.00(-0.21%)
Sep 20, 2004 1.322 1.324 1.322 1.324 1,336 +0.01(+0.64%)
Sep 17, 2004 1.315 1.319 1.315 1.316 1,781 +0.01(+0.43%)
Sep 16, 2004 1.344 1.344 1.310 1.310 12,027 -0.03(-2.26%)
Sep 15, 2004 1.341 1.341 1.341 1.341 1,781 +0.00(+0.34%)
Sep 14, 2004 1.329 1.343 1.329 1.336 16,928 +0.01(+0.89%)
Sep 13, 2004 1.303 1.324 1.299 1.324 20,491 +0.02(+1.90%)
Sep 10, 2004 1.309 1.309 1.300 1.300 2,227 -0.01(-0.39%)
Sep 09, 2004 1.305 1.310 1.305 1.305 3,563 -0.01(-0.64%)
Sep 08, 2004 1.336 1.336 1.313 1.313 7,573 -0.03(-2.13%)
Sep 07, 2004 1.341 1.344 1.338 1.342 19,155 +0.00(+0.25%)
Sep 03, 2004 1.342 1.344 1.338 1.338 3,118 -0.00(-0.29%)
Sep 02, 2004 1.341 1.342 1.337 1.342 4,900 +0.00(+0.34%)
Sep 01, 2004 1.335 1.342 1.335 1.338 6,236 +0.01(+0.68%)
Aug 31, 2004 1.312 1.329 1.312 1.329 10,245 +0.02(+1.85%)
Aug 30, 2004 1.260 1.305 1.249 1.305 28,064 +0.04(+3.10%)
Aug 27, 2004 1.256 1.271 1.256 1.266 20,491 +0.01(+1.12%)
Aug 26, 2004 1.284 1.284 1.243 1.251 38,756 -0.04(-2.96%)
Aug 25, 2004 1.286 1.294 1.280 1.290 18,709 -0.00(-0.09%)
Aug 24, 2004 1.296 1.296 1.285 1.291 5,345 -0.01(-0.43%)
Aug 23, 2004 1.313 1.313 1.294 1.296 11,582 -0.02(-1.70%)
Aug 20, 2004 1.319 1.319 1.319 1.319 445 -0.00(-0.25%)
Aug 19, 2004 1.328 1.328 1.322 1.322 7,127 -0.01(-0.46%)
Aug 18, 2004 1.328 1.329 1.328 1.328 13,809 -0.00(-0.04%)
Aug 17, 2004 1.337 1.347 1.329 1.329 14,700 -0.00(-0.21%)
Aug 16, 2004 1.323 1.333 1.323 1.332 13,364 +0.01(+1.11%)
Aug 13, 2004 1.308 1.317 1.288 1.317 16,928 +0.02(+1.34%)
Aug 12, 2004 1.302 1.306 1.272 1.300 24,501 -0.00(-0.30%)
Aug 11, 2004 1.347 1.347 1.297 1.304 36,974 -0.05(-3.61%)
Aug 10, 2004 1.322 1.352 1.310 1.352 32,074 +0.04(+2.77%)
Aug 09, 2004 1.299 1.340 1.299 1.316 16,037 +0.01(+0.86%)
Aug 06, 2004 1.361 1.361 1.296 1.305 77,958 -0.07(-5.06%)
Aug 05, 2004 1.421 1.428 1.358 1.374 87,758 -0.05(-3.66%)
Aug 04, 2004 1.454 1.454 1.425 1.427 29,401 -0.03(-2.23%)
Aug 03, 2004 1.462 1.464 1.454 1.459 24,055 -0.01(-0.76%)
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.