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

Twin Disc Inc (NQ: TWIN )

15.34 +0.14 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2005 1.224 1.224 1.180 1.192 14,721 -0.04(-3.20%)
Apr 28, 2005 1.238 1.241 1.232 1.232 14,659 -0.01(-0.50%)
Apr 27, 2005 1.168 1.238 1.152 1.238 28,786 +0.04(+3.14%)
Apr 26, 2005 1.182 1.218 1.182 1.200 49,376 +0.04(+3.34%)
Apr 25, 2005 1.168 1.182 1.162 1.162 27,582 +0.03(+2.79%)
Apr 22, 2005 1.182 1.199 1.111 1.130 42,313 -0.06(-4.92%)
Apr 21, 2005 1.197 1.199 1.176 1.189 16,885 -0.01(-0.52%)
Apr 20, 2005 1.199 1.226 1.195 1.195 111,738 -0.02(-1.71%)
Apr 19, 2005 1.351 1.351 1.183 1.216 265,528 -0.18(-12.73%)
Apr 18, 2005 1.382 1.411 1.368 1.393 20,083 -0.03(-1.90%)
Apr 15, 2005 1.413 1.435 1.413 1.420 6,099 -0.02(-1.37%)
Apr 14, 2005 1.423 1.440 1.422 1.440 3,998 +0.00(+0.31%)
Apr 13, 2005 1.435 1.458 1.435 1.435 7,552 +0.01(+0.79%)
Apr 12, 2005 1.460 1.462 1.424 1.424 10,013 +0.00(+0.20%)
Apr 11, 2005 1.407 1.426 1.407 1.421 8,551 +0.01(+0.76%)
Apr 08, 2005 1.411 1.416 1.410 1.410 2,221 +0.00(+0.04%)
Apr 07, 2005 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 06, 2005 1.410 1.410 1.410 1.410 444 -0.03(-1.76%)
Apr 05, 2005 1.401 1.435 1.401 1.435 2,665 +0.03(+2.41%)
Apr 04, 2005 1.401 1.401 1.398 1.401 31,189 +0.00(+0.00%)
Apr 01, 2005 1.401 1.401 1.401 1.401 888 +0.00(+0.00%)
Mar 31, 2005 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Mar 30, 2005 1.379 1.401 1.368 1.401 14,615 +0.00(+0.00%)
Mar 29, 2005 1.401 1.401 1.401 1.401 444 +0.01(+0.61%)
Mar 28, 2005 1.393 1.393 1.393 1.393 3,109 -0.01(-0.60%)
Mar 24, 2005 1.401 1.401 1.382 1.401 11,994 +0.00(+0.00%)
Mar 23, 2005 1.441 1.441 1.401 1.401 2,665 -0.06(-3.79%)
Mar 22, 2005 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 21, 2005 1.464 1.464 1.427 1.456 33,761 +0.02(+1.53%)
Mar 18, 2005 1.438 1.438 1.434 1.434 4,442 -0.03(-2.34%)
Mar 17, 2005 1.491 1.491 1.397 1.469 1,776 +0.02(+1.40%)
Mar 16, 2005 1.435 1.451 1.412 1.449 2,665 +0.01(+0.94%)
Mar 15, 2005 1.407 1.435 1.383 1.435 37,644 +0.01(+0.87%)
Mar 14, 2005 1.433 1.433 1.413 1.423 3,420 +0.01(+0.68%)
Mar 11, 2005 1.421 1.421 1.413 1.413 1,550 +0.00(+0.04%)
Mar 10, 2005 1.411 1.413 1.393 1.413 19,008 +0.00(+0.00%)
Mar 09, 2005 1.432 1.432 1.413 1.413 7,774 -0.00(-0.28%)
Mar 08, 2005 1.423 1.424 1.416 1.416 7,996 -0.01(-0.51%)
Mar 07, 2005 1.432 1.435 1.419 1.424 30,243 +0.00(+0.12%)
Mar 04, 2005 1.436 1.436 1.421 1.422 13,327 -0.00(-0.29%)
Mar 03, 2005 1.463 1.463 1.410 1.426 4,757 -0.03(-1.81%)
Mar 02, 2005 1.503 1.503 1.436 1.452 30,603 -0.05(-3.26%)
Mar 01, 2005 1.519 1.519 1.494 1.501 16,787 -0.02(-1.15%)
Feb 28, 2005 1.511 1.519 1.511 1.519 26,009 +0.02(+1.09%)
Feb 25, 2005 1.501 1.503 1.501 1.503 1,332 +0.03(+1.71%)
Feb 24, 2005 1.519 1.519 1.459 1.477 11,150 -0.00(-0.19%)
Feb 23, 2005 1.481 1.482 1.480 1.480 3,109 -0.01(-0.42%)
Feb 22, 2005 1.519 1.519 1.482 1.486 5,197 -0.03(-2.18%)
Feb 18, 2005 1.519 1.519 1.519 1.519 0 +0.00(+0.00%)
Feb 17, 2005 1.518 1.519 1.482 1.519 2,274 +0.00(+0.30%)
Feb 16, 2005 1.499 1.518 1.461 1.515 7,552 +0.03(+2.24%)
Feb 15, 2005 1.452 1.491 1.449 1.482 7,640 +0.03(+1.90%)
Feb 14, 2005 1.456 1.456 1.454 1.454 2,221 -0.03(-2.12%)
Feb 11, 2005 1.431 1.496 1.431 1.486 5,330 -0.02(-1.09%)
Feb 10, 2005 1.478 1.507 1.439 1.502 13,638 +0.02(+1.29%)
Feb 09, 2005 1.512 1.512 1.483 1.483 2,221 -0.03(-1.86%)
Feb 08, 2005 1.511 1.534 1.511 1.511 21,336 -0.02(-1.47%)
Feb 07, 2005 1.547 1.548 1.523 1.534 7,107 -0.05(-3.33%)
Feb 04, 2005 1.570 1.586 1.517 1.586 8,884 +0.01(+0.71%)
Feb 03, 2005 1.573 1.590 1.533 1.575 30,016 +0.00(+0.14%)
Feb 02, 2005 1.562 1.573 1.554 1.573 7,552 +0.03(+1.64%)
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.