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

Twin Disc Inc (NQ: TWIN )

15.64 +0.30 (+1.96%)
Streaming Delayed Price Updated: 12:40 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 (%)
Apr 30, 2009 6.519 6.528 6.123 6.141 36,589 -0.29(-4.48%)
Apr 29, 2009 6.330 6.447 6.312 6.429 18,573 +0.19(+3.03%)
Apr 28, 2009 5.988 6.582 5.853 6.240 55,621 +0.13(+2.06%)
Apr 27, 2009 6.357 6.438 5.970 6.114 81,815 -0.45(-6.86%)
Apr 24, 2009 6.870 6.870 6.483 6.564 36,445 -0.07(-1.09%)
Apr 23, 2009 6.816 6.888 6.501 6.636 55,833 -0.14(-1.99%)
Apr 22, 2009 6.717 7.320 6.645 6.771 42,905 -0.15(-2.21%)
Apr 21, 2009 6.618 7.483 5.628 6.924 113,305 -0.04(-0.52%)
Apr 20, 2009 7.870 7.987 6.960 6.960 60,921 -1.18(-14.49%)
Apr 17, 2009 8.356 8.752 7.991 8.140 60,342 -0.19(-2.27%)
Apr 16, 2009 8.104 8.329 7.879 8.329 38,678 +0.26(+3.24%)
Apr 15, 2009 7.906 8.104 7.627 8.068 16,543 +0.09(+1.13%)
Apr 14, 2009 7.987 8.293 7.798 7.978 28,285 -0.17(-2.10%)
Apr 13, 2009 7.897 8.194 7.627 8.149 38,284 +0.05(+0.67%)
Apr 09, 2009 7.158 8.257 7.158 8.095 118,661 +1.16(+16.75%)
Apr 08, 2009 6.573 6.933 6.483 6.933 66,363 +0.54(+8.45%)
Apr 07, 2009 6.474 6.573 6.214 6.393 32,560 -0.14(-2.07%)
Apr 06, 2009 6.537 6.735 6.393 6.528 18,513 -0.05(-0.68%)
Apr 03, 2009 6.663 6.726 6.456 6.573 21,391 -0.10(-1.48%)
Apr 02, 2009 6.474 6.924 6.474 6.672 55,599 +0.23(+3.64%)
Apr 01, 2009 6.150 6.600 6.024 6.438 15,665 +0.21(+3.32%)
Mar 31, 2009 5.790 6.285 5.736 6.231 27,792 +0.59(+10.37%)
Mar 30, 2009 5.889 5.889 5.457 5.646 23,376 -0.98(-14.81%)
Mar 26, 2009 6.654 6.753 6.303 6.627 44,459 +0.12(+1.80%)
Mar 25, 2009 6.231 6.762 5.916 6.510 33,710 +0.32(+5.24%)
Mar 24, 2009 6.150 6.834 6.150 6.186 44,328 -0.12(-1.86%)
Mar 23, 2009 5.979 6.303 5.781 6.303 43,143 +0.48(+8.19%)
Mar 20, 2009 5.520 6.015 5.448 5.826 78,514 +0.40(+7.30%)
Mar 19, 2009 6.051 6.141 5.385 5.430 38,647 -0.48(-8.08%)
Mar 18, 2009 5.484 6.240 5.484 5.907 41,108 +0.41(+7.36%)
Mar 17, 2009 5.448 5.601 5.142 5.502 28,898 +0.03(+0.49%)
Mar 16, 2009 5.943 6.096 5.403 5.475 19,926 -0.47(-7.88%)
Mar 13, 2009 5.745 6.114 5.556 5.943 36,225 +0.40(+7.14%)
Mar 12, 2009 4.835 5.574 4.835 5.547 43,027 +0.69(+14.29%)
Mar 11, 2009 4.565 4.925 4.520 4.853 20,190 +0.35(+7.80%)
Mar 10, 2009 4.475 4.790 4.124 4.502 30,071 +0.20(+4.60%)
Mar 09, 2009 4.502 4.502 4.116 4.304 26,409 -0.16(-3.63%)
Mar 06, 2009 4.394 4.934 4.304 4.466 73,116 +0.14(+3.33%)
Mar 05, 2009 4.520 4.583 4.205 4.322 27,462 -0.35(-7.51%)
Mar 04, 2009 4.493 4.799 4.358 4.673 40,041 +0.43(+10.19%)
Mar 02, 2009 4.367 4.610 4.214 4.241 51,696 -0.13(-2.89%)
Feb 27, 2009 4.295 4.412 4.115 4.367 30,171 -0.05(-1.22%)
Feb 26, 2009 4.484 4.826 4.421 4.421 40,824 +0.02(+0.41%)
Feb 25, 2009 4.718 4.718 4.277 4.403 86,798 -0.32(-6.68%)
Feb 24, 2009 4.592 4.781 4.313 4.718 46,064 +0.49(+11.49%)
Feb 23, 2009 4.808 4.871 4.160 4.232 55,270 -0.50(-10.48%)
Feb 20, 2009 4.889 4.943 4.691 4.727 38,506 -0.18(-3.67%)
Feb 19, 2009 5.267 5.386 4.907 4.907 32,063 -0.23(-4.55%)
Feb 18, 2009 5.141 5.303 4.907 5.141 40,389 +0.12(+2.33%)
Feb 17, 2009 5.403 5.538 4.970 5.024 53,656 -0.59(-10.43%)
Feb 13, 2009 5.763 6.240 5.583 5.610 21,294 -0.13(-2.20%)
Feb 12, 2009 5.601 5.871 5.547 5.736 44,099 -0.26(-4.35%)
Feb 11, 2009 6.015 6.096 5.907 5.997 9,507 +0.09(+1.52%)
Feb 10, 2009 6.492 6.492 5.907 5.907 21,800 -0.69(-10.50%)
Feb 09, 2009 6.825 6.978 6.465 6.600 18,791 -0.30(-4.31%)
Feb 06, 2009 6.258 7.023 6.258 6.897 27,173 +0.61(+9.74%)
Feb 05, 2009 6.177 6.411 6.006 6.285 20,805 +0.06(+1.01%)
Feb 04, 2009 6.411 6.861 6.213 6.222 20,807 -0.21(-3.22%)
Feb 03, 2009 6.312 6.591 6.141 6.429 26,323 +0.14(+2.29%)
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.