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

Twin Disc Inc (NQ: TWIN )

14.29 -0.09 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 6.294 6.501 6.294 6.501 71,983 +0.15(+2.40%)
May 28, 2009 6.303 6.456 6.303 6.348 43,978 -0.05(-0.84%)
May 27, 2009 6.474 6.564 6.303 6.402 42,118 -0.16(-2.46%)
May 26, 2009 6.366 6.564 6.366 6.564 111,542 +0.12(+1.81%)
May 22, 2009 6.600 6.645 6.438 6.447 35,269 -0.10(-1.51%)
May 21, 2009 6.564 6.582 6.465 6.546 55,946 -0.06(-0.95%)
May 20, 2009 6.725 6.788 6.573 6.609 55,143 -0.02(-0.27%)
May 19, 2009 6.707 6.878 6.582 6.627 69,262 -0.02(-0.27%)
May 18, 2009 6.474 6.689 6.411 6.645 105,813 +0.30(+4.67%)
May 15, 2009 6.366 6.420 6.267 6.348 61,171 +0.06(+1.00%)
May 14, 2009 6.330 6.456 6.258 6.285 39,975 +0.00(+0.00%)
May 13, 2009 6.330 6.564 6.241 6.285 58,181 -0.15(-2.37%)
May 12, 2009 6.501 6.501 6.285 6.438 29,884 +0.03(+0.42%)
May 11, 2009 6.465 6.555 6.357 6.411 33,214 -0.17(-2.59%)
May 08, 2009 6.555 6.600 6.339 6.582 58,338 +0.30(+4.71%)
May 07, 2009 6.465 6.573 5.998 6.285 49,502 +0.01(+0.14%)
May 06, 2009 6.438 6.636 6.187 6.276 47,547 -0.06(-0.99%)
May 05, 2009 6.707 6.707 6.196 6.339 40,363 -0.22(-3.42%)
May 04, 2009 6.196 6.698 6.196 6.564 62,083 +0.41(+6.72%)
May 01, 2009 6.115 6.348 5.980 6.151 42,901 +0.03(+0.44%)
Apr 30, 2009 6.501 6.510 6.106 6.124 36,691 -0.29(-4.48%)
Apr 29, 2009 6.312 6.429 6.294 6.411 18,625 +0.19(+3.03%)
Apr 28, 2009 5.971 6.564 5.837 6.223 55,776 +0.13(+2.06%)
Apr 27, 2009 6.339 6.420 5.953 6.097 82,044 -0.45(-6.86%)
Apr 24, 2009 6.851 6.851 6.465 6.546 36,546 -0.07(-1.09%)
Apr 23, 2009 6.797 6.869 6.483 6.618 55,989 -0.13(-1.99%)
Apr 22, 2009 6.698 7.300 6.627 6.752 43,025 -0.15(-2.21%)
Apr 21, 2009 6.600 7.462 5.612 6.905 113,621 -0.04(-0.52%)
Apr 20, 2009 7.848 7.965 6.941 6.941 61,091 -1.18(-14.49%)
Apr 17, 2009 8.333 8.728 7.969 8.117 60,511 -0.19(-2.27%)
Apr 16, 2009 8.081 8.306 7.857 8.306 38,786 +0.26(+3.24%)
Apr 15, 2009 7.884 8.081 7.605 8.045 16,589 +0.09(+1.13%)
Apr 14, 2009 7.965 8.270 7.776 7.956 28,364 -0.17(-2.10%)
Apr 13, 2009 7.875 8.171 7.605 8.126 38,390 +0.05(+0.67%)
Apr 09, 2009 7.138 8.234 7.138 8.072 118,992 +1.16(+16.75%)
Apr 08, 2009 6.555 6.914 6.465 6.914 66,548 +0.54(+8.45%)
Apr 07, 2009 6.456 6.555 6.197 6.375 32,651 -0.13(-2.07%)
Apr 06, 2009 6.519 6.716 6.375 6.510 18,565 -0.04(-0.68%)
Apr 03, 2009 6.645 6.707 6.438 6.555 21,450 -0.10(-1.48%)
Apr 02, 2009 6.456 6.905 6.456 6.654 55,754 +0.23(+3.64%)
Apr 01, 2009 6.133 6.582 6.007 6.420 15,709 +0.21(+3.32%)
Mar 31, 2009 5.774 6.267 5.720 6.214 27,869 +0.58(+10.37%)
Mar 30, 2009 5.872 5.872 5.441 5.630 23,441 -0.98(-14.81%)
Mar 26, 2009 6.636 6.734 6.285 6.609 44,583 +0.12(+1.80%)
Mar 25, 2009 6.214 6.743 5.899 6.492 33,804 +0.32(+5.24%)
Mar 24, 2009 6.133 6.815 6.133 6.169 44,451 -0.12(-1.86%)
Mar 23, 2009 5.962 6.285 5.765 6.285 43,263 +0.48(+8.19%)
Mar 20, 2009 5.504 5.998 5.432 5.810 78,733 +0.40(+7.30%)
Mar 19, 2009 6.034 6.124 5.370 5.414 38,755 -0.48(-8.08%)
Mar 18, 2009 5.468 6.223 5.468 5.890 41,223 +0.40(+7.36%)
Mar 17, 2009 5.432 5.585 5.127 5.486 28,979 +0.03(+0.49%)
Mar 16, 2009 5.926 6.079 5.388 5.459 19,981 -0.47(-7.88%)
Mar 13, 2009 5.729 6.097 5.540 5.926 36,326 +0.40(+7.14%)
Mar 12, 2009 4.822 5.558 4.822 5.531 43,147 +0.69(+14.29%)
Mar 11, 2009 4.552 4.912 4.508 4.840 20,246 +0.35(+7.80%)
Mar 10, 2009 4.463 4.777 4.112 4.490 30,155 +0.20(+4.60%)
Mar 09, 2009 4.490 4.490 4.104 4.292 26,483 -0.16(-3.63%)
Mar 06, 2009 4.382 4.921 4.292 4.454 73,320 +0.14(+3.33%)
Mar 05, 2009 4.508 4.570 4.193 4.310 27,539 -0.35(-7.51%)
Mar 04, 2009 4.481 4.786 4.346 4.660 40,152 +0.43(+10.19%)
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.