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

Twin Disc Inc (NQ: TWIN )

14.38 -0.57 (-3.81%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 29, 2020 5.356 5.743 5.257 5.445 66,540 +0.01(+0.18%)
May 28, 2020 5.604 5.604 5.316 5.436 54,062 -0.11(-1.97%)
May 27, 2020 5.316 5.584 5.267 5.545 86,435 +0.30(+5.67%)
May 26, 2020 5.634 5.713 4.801 5.247 127,325 -0.14(-2.58%)
May 22, 2020 5.247 5.386 5.009 5.386 64,725 +0.29(+5.64%)
May 21, 2020 5.525 5.525 5.059 5.098 77,329 -0.34(-6.20%)
May 20, 2020 5.078 5.475 5.078 5.436 82,450 +0.46(+9.16%)
May 19, 2020 5.584 5.624 4.979 4.979 123,585 -0.70(-12.39%)
May 18, 2020 5.852 6.170 5.614 5.683 52,793 -0.01(-0.17%)
May 15, 2020 5.485 5.793 5.207 5.693 38,512 +0.24(+4.36%)
May 14, 2020 5.753 5.882 5.297 5.455 29,243 -0.50(-8.33%)
May 13, 2020 5.951 6.269 5.832 5.951 66,870 -0.05(-0.83%)
May 12, 2020 6.408 6.427 5.773 6.001 53,798 -0.44(-6.78%)
May 11, 2020 6.259 6.566 6.041 6.437 52,766 +0.02(+0.31%)
May 08, 2020 6.735 6.735 6.219 6.417 31,858 +0.18(+2.86%)
May 07, 2020 6.497 6.497 6.140 6.239 24,484 -0.03(-0.47%)
May 06, 2020 6.249 6.447 6.080 6.269 49,700 -0.05(-0.78%)
May 05, 2020 6.150 6.566 6.120 6.318 53,368 +0.27(+4.43%)
May 04, 2020 6.011 6.102 5.902 6.050 29,696 -0.10(-1.61%)
May 01, 2020 5.465 6.150 5.465 6.150 60,692 +0.19(+3.16%)
Apr 30, 2020 6.070 6.140 5.664 5.961 34,336 -0.34(-5.35%)
Apr 29, 2020 6.110 6.586 5.951 6.298 50,806 +0.46(+7.81%)
Apr 28, 2020 6.239 6.254 5.713 5.842 50,127 -0.20(-3.28%)
Apr 27, 2020 5.793 6.179 5.465 6.041 62,048 +0.25(+4.28%)
Apr 24, 2020 5.991 6.239 5.297 5.793 44,763 +0.44(+8.15%)
Apr 23, 2020 5.257 5.683 5.108 5.356 49,912 +0.19(+3.65%)
Apr 22, 2020 5.555 5.555 5.108 5.168 78,141 -0.18(-3.34%)
Apr 21, 2020 5.426 5.971 5.207 5.346 30,521 -0.31(-5.44%)
Apr 20, 2020 6.199 6.199 5.584 5.654 41,180 -0.59(-9.38%)
Apr 17, 2020 5.356 6.298 5.356 6.239 33,975 +1.05(+20.27%)
Apr 16, 2020 5.693 5.693 5.009 5.188 28,929 -0.56(-9.67%)
Apr 15, 2020 5.832 6.107 5.455 5.743 33,720 -0.34(-5.55%)
Apr 14, 2020 6.725 7.032 6.080 6.080 76,588 -0.36(-5.55%)
Apr 13, 2020 6.616 6.884 6.348 6.437 35,334 -0.28(-4.14%)
Apr 09, 2020 6.427 6.804 6.229 6.715 52,627 +0.57(+9.19%)
Apr 08, 2020 6.308 6.308 6.055 6.150 48,727 +0.05(+0.81%)
Apr 07, 2020 6.170 6.566 5.931 6.100 57,448 +0.08(+1.32%)
Apr 06, 2020 5.257 6.199 5.257 6.021 45,591 +0.93(+18.32%)
Apr 03, 2020 5.594 5.862 4.959 5.088 53,937 -0.58(-10.16%)
Apr 02, 2020 6.289 6.427 5.654 5.664 59,204 -0.47(-7.61%)
Apr 01, 2020 6.477 6.735 6.120 6.130 43,847 -0.79(-11.46%)
Mar 31, 2020 7.062 7.122 6.477 6.923 48,744 -0.19(-2.65%)
Mar 30, 2020 8.282 8.282 6.844 7.112 49,272 -1.17(-14.13%)
Mar 27, 2020 9.572 9.572 8.262 8.282 44,662 -1.36(-14.09%)
Mar 26, 2020 8.520 9.720 8.451 9.641 74,120 +1.11(+13.02%)
Mar 25, 2020 8.332 9.011 7.776 8.530 52,881 +0.06(+0.70%)
Mar 24, 2020 7.925 8.471 7.370 8.471 50,340 +0.91(+12.07%)
Mar 23, 2020 8.104 8.371 7.142 7.558 38,192 -0.62(-7.64%)
Mar 20, 2020 9.383 9.383 7.410 8.183 106,464 -1.62(-16.50%)
Mar 19, 2020 6.841 9.800 6.841 9.800 37,753 +2.88(+41.55%)
Mar 18, 2020 6.953 7.226 6.447 6.923 44,857 -0.34(-4.64%)
Mar 17, 2020 6.120 7.261 6.120 7.261 61,247 +1.12(+18.26%)
Mar 16, 2020 6.943 7.127 6.011 6.140 77,399 -0.98(-13.79%)
Mar 13, 2020 7.657 7.786 6.913 7.122 47,384 +0.07(+0.98%)
Mar 12, 2020 7.052 7.484 6.814 7.052 52,645 -0.62(-8.14%)
Mar 11, 2020 7.707 7.995 7.330 7.677 51,890 -0.31(-3.85%)
Mar 10, 2020 8.064 8.074 7.638 7.985 70,888 +0.31(+4.01%)
Mar 09, 2020 7.588 7.737 7.211 7.677 74,234 -0.57(-6.86%)
Mar 06, 2020 8.094 8.342 7.647 8.243 54,139 -0.13(-1.54%)
Mar 05, 2020 8.619 8.768 7.945 8.371 33,742 -0.46(-5.17%)
Mar 04, 2020 8.094 8.828 7.786 8.828 30,148 +0.86(+10.83%)
Mar 03, 2020 8.575 8.748 7.871 7.965 29,655 -0.61(-7.17%)
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.