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 31, 2019 10.69 10.80 10.36 10.67 25,089 -0.17(-1.56%)
Oct 30, 2019 10.37 11.19 10.20 10.84 20,653 +0.32(+3.02%)
Oct 29, 2019 10.38 10.56 10.35 10.52 23,429 +0.09(+0.86%)
Oct 28, 2019 10.31 10.84 10.23 10.43 27,161 +0.27(+2.63%)
Oct 25, 2019 9.968 10.56 9.889 10.17 20,970 -0.01(-0.10%)
Oct 24, 2019 10.01 10.23 10.01 10.18 20,264 +0.13(+1.28%)
Oct 23, 2019 9.924 10.35 9.719 10.05 35,117 +0.10(+1.00%)
Oct 22, 2019 10.18 10.36 9.820 9.949 24,851 -0.04(-0.40%)
Oct 21, 2019 9.978 10.31 9.859 9.988 30,630 +0.09(+0.90%)
Oct 18, 2019 9.949 10.04 9.740 9.899 10,585 -0.16(-1.58%)
Oct 17, 2019 9.889 10.18 9.750 10.06 30,397 +0.33(+3.36%)
Oct 16, 2019 10.33 10.77 9.671 9.730 22,424 -0.53(-5.13%)
Oct 15, 2019 10.80 11.05 10.20 10.26 22,482 -0.43(-3.99%)
Oct 14, 2019 11.27 11.36 10.63 10.68 8,664 -0.51(-4.52%)
Oct 11, 2019 11.09 11.58 10.86 11.19 44,360 +0.37(+3.39%)
Oct 10, 2019 10.54 10.94 10.28 10.82 17,480 +0.37(+3.51%)
Oct 09, 2019 10.61 10.68 10.15 10.45 11,605 -0.09(-0.85%)
Oct 08, 2019 10.99 10.99 10.46 10.54 10,334 -0.63(-5.68%)
Oct 07, 2019 11.29 11.46 11.09 11.18 13,226 -0.11(-0.97%)
Oct 04, 2019 10.70 11.36 10.70 11.29 16,836 +0.60(+5.57%)
Oct 03, 2019 10.26 10.72 10.13 10.69 160,526 +0.45(+4.36%)
Oct 02, 2019 10.12 10.29 10.12 10.25 49,589 +0.05(+0.49%)
Oct 01, 2019 10.41 10.51 10.05 10.20 19,696 -0.31(-2.93%)
Sep 30, 2019 10.63 10.76 10.33 10.50 24,374 -0.17(-1.58%)
Sep 27, 2019 10.89 10.90 10.66 10.67 17,038 -0.05(-0.46%)
Sep 26, 2019 11.05 11.08 10.71 10.72 33,565 -0.39(-3.48%)
Sep 25, 2019 11.35 11.35 11.07 11.11 24,658 -0.18(-1.58%)
Sep 24, 2019 11.83 11.98 11.22 11.29 62,733 -0.55(-4.61%)
Sep 23, 2019 11.52 11.93 11.52 11.83 17,375 +0.17(+1.45%)
Sep 20, 2019 12.62 12.73 11.47 11.66 110,295 -0.88(-7.04%)
Sep 19, 2019 13.41 13.41 12.53 12.55 25,050 -0.08(-0.63%)
Sep 18, 2019 13.11 13.11 12.22 12.63 24,409 -0.46(-3.49%)
Sep 17, 2019 13.18 13.38 12.85 13.08 42,780 -0.45(-3.30%)
Sep 16, 2019 12.82 13.88 12.32 13.53 33,760 +0.70(+5.49%)
Sep 13, 2019 12.27 13.30 11.80 12.82 44,964 +0.64(+5.29%)
Sep 12, 2019 11.41 12.25 11.21 12.18 31,771 +0.84(+7.44%)
Sep 11, 2019 10.21 11.45 10.21 11.34 75,275 +1.17(+11.51%)
Sep 10, 2019 9.849 10.29 9.849 10.17 155,033 +0.32(+3.22%)
Sep 09, 2019 9.790 10.08 9.770 9.849 25,315 -0.03(-0.30%)
Sep 06, 2019 9.949 10.12 9.820 9.879 55,550 -0.03(-0.30%)
Sep 05, 2019 9.968 10.11 9.820 9.909 60,150 +0.02(+0.20%)
Sep 04, 2019 9.919 10.03 9.820 9.889 21,352 +0.05(+0.50%)
Sep 03, 2019 10.02 10.03 9.720 9.839 32,755 -0.19(-1.88%)
Aug 30, 2019 9.968 10.12 9.780 10.03 28,733 +0.09(+0.90%)
Aug 29, 2019 10.13 10.47 9.820 9.939 50,004 +0.03(+0.30%)
Aug 28, 2019 9.730 9.998 9.730 9.909 19,850 +0.29(+2.99%)
Aug 27, 2019 9.968 10.22 9.601 9.621 34,772 -0.36(-3.58%)
Aug 26, 2019 9.919 10.03 9.820 9.978 35,199 +0.31(+3.18%)
Aug 23, 2019 9.919 10.15 9.517 9.671 54,240 -0.27(-2.69%)
Aug 22, 2019 10.40 10.51 9.909 9.939 38,489 +0.04(+0.40%)
Aug 21, 2019 9.968 10.03 9.869 9.899 54,708 -0.02(-0.20%)
Aug 20, 2019 9.899 9.973 9.830 9.919 28,276 -0.03(-0.30%)
Aug 19, 2019 9.998 10.17 9.859 9.949 36,153 +0.18(+1.83%)
Aug 16, 2019 10.02 10.50 9.691 9.770 74,101 -0.12(-1.20%)
Aug 15, 2019 10.37 10.66 9.641 9.889 53,062 -0.38(-3.67%)
Aug 14, 2019 10.66 10.71 10.22 10.27 45,814 -0.44(-4.08%)
Aug 13, 2019 10.41 11.02 10.41 10.70 34,541 +0.27(+2.57%)
Aug 12, 2019 11.10 11.10 10.32 10.43 26,715 -0.76(-6.82%)
Aug 09, 2019 11.75 12.39 10.91 11.20 86,602 -0.88(-7.31%)
Aug 08, 2019 11.85 12.36 11.85 12.08 44,873 +0.39(+3.31%)
Aug 07, 2019 10.98 11.89 10.98 11.69 38,763 +0.52(+4.61%)
Aug 06, 2019 11.53 11.57 10.97 11.18 26,254 -0.30(-2.59%)
Aug 05, 2019 12.11 12.11 11.36 11.48 20,660 -0.64(-5.32%)
Aug 02, 2019 11.29 12.29 11.29 12.12 28,229 +0.78(+6.91%)
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.