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

Twin Disc Inc (NQ: TWIN )

15.20 -0.88 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 5.371 5.759 5.272 5.461 66,355 +0.01(+0.18%)
May 28, 2020 5.620 5.620 5.331 5.451 53,912 -0.11(-1.97%)
May 27, 2020 5.331 5.600 5.282 5.560 86,195 +0.30(+5.67%)
May 26, 2020 5.650 5.729 4.814 5.262 126,971 -0.14(-2.58%)
May 22, 2020 5.262 5.401 5.023 5.401 64,545 +0.29(+5.64%)
May 21, 2020 5.540 5.540 5.073 5.112 77,114 -0.34(-6.20%)
May 20, 2020 5.093 5.490 5.093 5.451 82,220 +0.46(+9.16%)
May 19, 2020 5.600 5.640 4.993 4.993 123,241 -0.71(-12.39%)
May 18, 2020 5.868 6.187 5.630 5.699 52,646 -0.01(-0.17%)
May 15, 2020 5.500 5.809 5.222 5.709 38,405 +0.24(+4.36%)
May 14, 2020 5.769 5.898 5.311 5.471 29,162 -0.50(-8.33%)
May 13, 2020 5.968 6.286 5.849 5.968 66,684 -0.05(-0.83%)
May 12, 2020 6.425 6.445 5.789 6.018 53,649 -0.44(-6.78%)
May 11, 2020 6.276 6.585 6.057 6.455 52,619 +0.02(+0.31%)
May 08, 2020 6.754 6.754 6.236 6.435 31,769 +0.18(+2.86%)
May 07, 2020 6.515 6.515 6.157 6.256 24,416 -0.03(-0.47%)
May 06, 2020 6.266 6.465 6.097 6.286 49,562 -0.05(-0.78%)
May 05, 2020 6.167 6.585 6.137 6.336 53,219 +0.27(+4.43%)
May 04, 2020 6.028 6.119 5.918 6.067 29,613 -0.10(-1.61%)
May 01, 2020 5.481 6.167 5.481 6.167 60,523 +0.19(+3.16%)
Apr 30, 2020 6.087 6.157 5.679 5.978 34,241 -0.34(-5.35%)
Apr 29, 2020 6.127 6.604 5.968 6.316 50,665 +0.46(+7.81%)
Apr 28, 2020 6.256 6.271 5.729 5.858 49,988 -0.20(-3.28%)
Apr 27, 2020 5.809 6.197 5.481 6.057 61,876 +0.25(+4.28%)
Apr 24, 2020 6.008 6.256 5.311 5.809 44,638 +0.44(+8.15%)
Apr 23, 2020 5.272 5.699 5.122 5.371 49,773 +0.19(+3.65%)
Apr 22, 2020 5.570 5.570 5.122 5.182 77,923 -0.18(-3.34%)
Apr 21, 2020 5.441 5.988 5.222 5.361 30,436 -0.31(-5.44%)
Apr 20, 2020 6.217 6.217 5.600 5.670 41,065 -0.59(-9.38%)
Apr 17, 2020 5.371 6.316 5.371 6.256 33,881 +1.05(+20.27%)
Apr 16, 2020 5.709 5.709 5.023 5.202 28,849 -0.56(-9.67%)
Apr 15, 2020 5.849 6.124 5.471 5.759 33,626 -0.34(-5.55%)
Apr 14, 2020 6.744 7.052 6.097 6.097 76,375 -0.36(-5.55%)
Apr 13, 2020 6.634 6.903 6.366 6.455 35,236 -0.28(-4.14%)
Apr 09, 2020 6.445 6.823 6.246 6.734 52,480 +0.57(+9.19%)
Apr 08, 2020 6.326 6.326 6.072 6.167 48,591 +0.05(+0.81%)
Apr 07, 2020 6.187 6.585 5.948 6.117 57,288 +0.08(+1.32%)
Apr 06, 2020 5.272 6.217 5.272 6.038 45,464 +0.93(+18.32%)
Apr 03, 2020 5.610 5.878 4.973 5.103 53,787 -0.58(-10.16%)
Apr 02, 2020 6.306 6.445 5.670 5.679 59,039 -0.47(-7.61%)
Apr 01, 2020 6.495 6.754 6.137 6.147 43,725 -0.80(-11.46%)
Mar 31, 2020 7.082 7.142 6.495 6.943 48,609 -0.19(-2.65%)
Mar 30, 2020 8.305 8.305 6.863 7.132 49,135 -1.17(-14.13%)
Mar 27, 2020 9.598 9.598 8.286 8.305 44,538 -1.36(-14.09%)
Mar 26, 2020 8.544 9.748 8.474 9.668 73,914 +1.11(+13.02%)
Mar 25, 2020 8.355 9.036 7.798 8.554 52,734 +0.06(+0.70%)
Mar 24, 2020 7.947 8.494 7.390 8.494 50,200 +0.92(+12.07%)
Mar 23, 2020 8.126 8.395 7.161 7.579 38,085 -0.63(-7.64%)
Mar 20, 2020 9.409 9.409 7.431 8.206 106,168 -1.62(-16.50%)
Mar 19, 2020 6.860 9.827 6.860 9.827 37,648 +2.88(+41.55%)
Mar 18, 2020 6.973 7.246 6.465 6.943 44,732 -0.34(-4.64%)
Mar 17, 2020 6.137 7.281 6.137 7.281 61,076 +1.12(+18.26%)
Mar 16, 2020 6.963 7.147 6.028 6.157 77,183 -0.98(-13.79%)
Mar 13, 2020 7.679 7.808 6.933 7.142 47,252 +0.07(+0.98%)
Mar 12, 2020 7.072 7.505 6.833 7.072 52,498 -0.63(-8.14%)
Mar 11, 2020 7.728 8.017 7.350 7.699 51,745 -0.31(-3.85%)
Mar 10, 2020 8.086 8.096 7.659 8.007 70,691 +0.31(+4.01%)
Mar 09, 2020 7.609 7.758 7.231 7.699 74,028 -0.57(-6.86%)
Mar 06, 2020 8.116 8.365 7.669 8.266 53,988 -0.13(-1.54%)
Mar 05, 2020 8.644 8.793 7.967 8.395 33,649 -0.46(-5.17%)
Mar 04, 2020 8.116 8.852 7.808 8.852 30,064 +0.87(+10.83%)
Mar 03, 2020 8.599 8.773 7.893 7.987 29,573 -0.62(-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.