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

Twin Disc Inc (NQ: TWIN )

16.08 +0.74 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 9.490 9.400 9.400 9.400 20,879 -0.09(-0.95%)
Dec 30, 2009 9.301 9.490 9.193 9.490 34,881 +0.11(+1.15%)
Dec 29, 2009 9.220 9.400 9.004 9.382 46,841 +0.22(+2.36%)
Dec 28, 2009 8.986 9.166 8.986 9.166 24,409 +0.24(+2.72%)
Dec 24, 2009 8.914 8.939 8.869 8.923 13,844 +0.07(+0.81%)
Dec 23, 2009 8.860 9.193 8.599 8.851 35,293 +0.03(+0.31%)
Dec 22, 2009 8.887 8.941 8.761 8.824 31,597 -0.06(-0.71%)
Dec 21, 2009 8.689 8.905 8.518 8.887 24,808 +0.24(+2.81%)
Dec 18, 2009 8.761 8.779 8.509 8.644 85,928 -0.08(-0.93%)
Dec 17, 2009 8.734 9.094 8.671 8.725 22,278 -0.12(-1.32%)
Dec 16, 2009 8.923 9.012 8.779 8.842 39,062 +0.02(+0.20%)
Dec 15, 2009 8.968 9.247 8.806 8.824 37,894 -0.26(-2.87%)
Dec 14, 2009 9.022 9.229 8.914 9.085 32,564 +0.24(+2.75%)
Dec 11, 2009 8.743 8.986 8.581 8.842 24,048 +0.12(+1.34%)
Dec 10, 2009 8.725 8.833 8.599 8.725 33,235 +0.07(+0.83%)
Dec 09, 2009 8.365 8.671 8.275 8.653 41,126 +0.22(+2.56%)
Dec 08, 2009 8.545 8.752 8.383 8.437 50,416 -0.22(-2.50%)
Dec 07, 2009 8.536 8.671 8.536 8.653 37,081 +0.14(+1.69%)
Dec 04, 2009 8.491 8.608 8.212 8.509 88,800 +0.21(+2.49%)
Dec 03, 2009 8.581 8.788 8.266 8.302 43,824 -0.22(-2.54%)
Dec 02, 2009 8.536 8.626 8.491 8.518 38,082 -0.02(-0.21%)
Dec 01, 2009 8.689 8.806 8.527 8.536 32,113 -0.01(-0.11%)
Nov 30, 2009 8.581 8.626 8.491 8.545 38,984 -0.04(-0.42%)
Nov 27, 2009 8.572 8.851 8.554 8.581 53,952 -0.20(-2.26%)
Nov 25, 2009 8.815 8.842 8.716 8.779 31,460 +0.05(+0.52%)
Nov 24, 2009 8.770 8.842 8.675 8.734 14,543 -0.04(-0.41%)
Nov 23, 2009 9.004 9.112 8.689 8.770 44,323 -0.09(-1.02%)
Nov 20, 2009 9.013 9.508 8.716 8.860 41,969 -0.22(-2.38%)
Nov 19, 2009 9.454 9.662 9.004 9.076 36,781 -0.46(-4.82%)
Nov 18, 2009 9.995 10.05 9.499 9.535 38,138 -0.54(-5.36%)
Nov 17, 2009 10.13 10.17 10.00 10.08 50,922 -0.19(-1.84%)
Nov 16, 2009 9.977 10.58 9.977 10.26 49,357 +0.44(+4.49%)
Nov 13, 2009 9.635 9.860 9.572 9.824 28,301 +0.16(+1.68%)
Nov 12, 2009 9.959 10.22 9.553 9.662 30,520 -0.30(-2.98%)
Nov 11, 2009 9.959 10.26 9.905 9.959 10,095 +0.15(+1.56%)
Nov 10, 2009 10.25 10.29 9.535 9.806 29,338 -0.50(-4.89%)
Nov 09, 2009 9.923 10.41 9.860 10.31 40,837 +0.55(+5.63%)
Nov 06, 2009 9.211 9.842 8.977 9.761 28,083 +0.42(+4.53%)
Nov 05, 2009 8.752 9.355 8.748 9.337 27,481 +0.67(+7.68%)
Nov 04, 2009 8.545 9.040 8.428 8.671 47,520 +0.16(+1.90%)
Nov 03, 2009 8.302 8.509 8.266 8.509 25,793 +0.14(+1.72%)
Nov 02, 2009 8.554 8.743 8.257 8.365 66,969 -0.09(-1.06%)
Oct 30, 2009 8.914 8.923 8.383 8.455 76,505 -0.45(-5.06%)
Oct 29, 2009 8.779 9.121 8.779 8.905 45,791 +0.20(+2.28%)
Oct 28, 2009 9.148 9.274 8.644 8.707 68,286 -0.49(-5.29%)
Oct 27, 2009 9.085 9.391 9.050 9.193 39,714 +0.10(+1.09%)
Oct 26, 2009 9.454 10.01 8.959 9.094 70,002 -0.33(-3.53%)
Oct 23, 2009 9.725 9.887 9.418 9.427 45,876 -0.25(-2.60%)
Oct 22, 2009 9.959 9.995 9.184 9.680 79,315 -0.25(-2.54%)
Oct 21, 2009 11.24 11.26 9.481 9.932 138,544 -1.55(-13.49%)
Oct 20, 2009 11.58 12.35 11.35 11.48 82,296 -0.43(-3.63%)
Oct 19, 2009 11.26 11.98 11.09 11.91 175,982 -1.24(-9.45%)
Oct 16, 2009 12.89 13.22 12.61 13.16 55,996 +0.20(+1.53%)
Oct 15, 2009 12.89 13.12 12.61 12.96 72,968 -0.09(-0.69%)
Oct 14, 2009 11.99 13.30 11.93 13.05 116,359 +1.24(+10.53%)
Oct 13, 2009 11.58 11.89 11.11 11.80 46,857 +0.23(+2.02%)
Oct 12, 2009 11.36 11.61 11.17 11.57 54,577 +0.41(+3.63%)
Oct 09, 2009 10.99 11.21 10.70 11.17 37,153 +0.19(+1.72%)
Oct 08, 2009 10.68 11.44 10.54 10.98 70,381 +0.36(+3.39%)
Oct 07, 2009 10.22 10.63 10.22 10.62 36,371 +0.36(+3.51%)
Oct 06, 2009 9.653 10.43 9.590 10.26 73,753 +0.68(+7.05%)
Oct 05, 2009 10.68 10.81 9.544 9.581 99,991 -1.07(-10.06%)
Oct 02, 2009 10.64 10.74 10.26 10.65 29,709 -0.13(-1.17%)
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.