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 (%)
Aug 31, 2020 6.249 6.249 5.951 6.001 51,315 -0.19(-3.04%)
Aug 28, 2020 6.199 6.358 6.189 6.189 21,575 -0.02(-0.32%)
Aug 27, 2020 6.199 6.289 6.090 6.209 100,089 +0.01(+0.16%)
Aug 26, 2020 6.447 6.527 6.150 6.199 76,082 -0.23(-3.55%)
Aug 25, 2020 6.537 6.537 6.145 6.427 27,221 -0.09(-1.37%)
Aug 24, 2020 6.447 6.770 6.120 6.517 49,432 +0.18(+2.82%)
Aug 21, 2020 6.388 6.457 6.060 6.338 47,989 -0.06(-0.93%)
Aug 20, 2020 6.923 7.122 6.338 6.398 25,975 -0.37(-5.43%)
Aug 19, 2020 6.407 6.775 6.362 6.765 30,814 +0.37(+5.74%)
Aug 18, 2020 6.732 6.753 6.279 6.398 36,326 -0.37(-5.43%)
Aug 17, 2020 6.685 6.794 6.566 6.765 14,980 +0.00(+0.00%)
Aug 14, 2020 6.368 6.794 6.219 6.765 36,496 +0.32(+4.92%)
Aug 13, 2020 6.586 6.725 6.343 6.447 43,260 -0.18(-2.69%)
Aug 12, 2020 7.191 7.191 6.398 6.626 79,489 -0.55(-7.61%)
Aug 11, 2020 6.596 7.697 6.596 7.171 95,814 +0.61(+9.21%)
Aug 10, 2020 6.026 6.576 6.026 6.566 39,659 +0.56(+9.24%)
Aug 07, 2020 5.763 6.229 5.763 6.011 81,259 +0.40(+7.07%)
Aug 06, 2020 5.783 5.842 5.604 5.614 11,169 -0.07(-1.22%)
Aug 05, 2020 5.822 5.822 5.624 5.683 15,822 -0.06(-1.04%)
Aug 04, 2020 5.763 5.902 5.604 5.743 23,644 -0.09(-1.53%)
Aug 03, 2020 5.803 5.912 5.687 5.832 9,695 +0.02(+0.34%)
Jul 31, 2020 5.951 5.971 5.624 5.812 30,749 -0.18(-2.98%)
Jul 30, 2020 5.951 6.021 5.951 5.991 13,548 +0.03(+0.50%)
Jul 29, 2020 5.842 6.041 5.763 5.961 46,831 +0.06(+1.01%)
Jul 28, 2020 6.199 6.338 5.773 5.902 44,100 -0.33(-5.25%)
Jul 27, 2020 5.882 6.249 5.882 6.229 36,432 +0.34(+5.72%)
Jul 24, 2020 5.961 6.021 5.892 5.892 29,338 -0.12(-1.98%)
Jul 23, 2020 6.031 6.204 5.793 6.011 49,229 +0.00(+0.00%)
Jul 22, 2020 6.219 6.308 5.812 6.011 37,157 -0.22(-3.50%)
Jul 21, 2020 5.931 6.407 5.931 6.229 71,267 +0.43(+7.35%)
Jul 20, 2020 5.862 5.862 5.614 5.803 24,690 -0.06(-1.02%)
Jul 17, 2020 5.674 6.001 5.604 5.862 22,180 +0.11(+1.90%)
Jul 16, 2020 5.862 5.951 5.683 5.753 37,499 -0.11(-1.86%)
Jul 15, 2020 6.001 6.140 5.812 5.862 63,209 +0.02(+0.34%)
Jul 14, 2020 5.812 6.031 5.743 5.842 49,641 +0.01(+0.17%)
Jul 13, 2020 6.378 6.378 5.803 5.832 46,838 -0.49(-7.69%)
Jul 10, 2020 6.298 6.517 6.249 6.318 47,989 +0.02(+0.31%)
Jul 09, 2020 6.100 6.308 5.753 6.298 56,109 +0.17(+2.75%)
Jul 08, 2020 5.455 6.189 5.455 6.130 120,145 +0.63(+11.55%)
Jul 07, 2020 5.406 5.753 5.401 5.495 76,043 +0.18(+3.36%)
Jul 06, 2020 5.406 5.525 5.316 5.316 58,341 +0.01(+0.19%)
Jul 02, 2020 5.326 5.406 5.059 5.307 72,286 +0.08(+1.52%)
Jul 01, 2020 5.436 5.436 5.197 5.227 29,804 -0.27(-4.87%)
Jun 30, 2020 5.545 5.654 5.188 5.495 54,974 -0.08(-1.42%)
Jun 29, 2020 5.386 5.584 5.257 5.574 80,806 +0.29(+5.44%)
Jun 26, 2020 5.515 5.559 5.078 5.287 1,194,798 -0.21(-3.79%)
Jun 25, 2020 5.009 5.594 4.959 5.495 154,601 +0.54(+10.80%)
Jun 24, 2020 5.366 5.406 4.860 4.959 152,082 -0.48(-8.76%)
Jun 23, 2020 5.584 5.664 5.356 5.436 95,893 -0.10(-1.79%)
Jun 22, 2020 5.396 5.693 5.282 5.535 108,342 +0.12(+2.20%)
Jun 19, 2020 5.545 5.545 5.356 5.416 100,818 -0.07(-1.27%)
Jun 18, 2020 5.584 5.584 5.356 5.485 59,277 -0.07(-1.25%)
Jun 17, 2020 5.773 5.872 5.555 5.555 60,035 -0.20(-3.45%)
Jun 16, 2020 5.902 6.218 5.624 5.753 55,754 -0.01(-0.17%)
Jun 15, 2020 5.654 5.832 5.564 5.763 73,452 -0.07(-1.19%)
Jun 12, 2020 6.497 6.497 5.584 5.832 72,185 -0.38(-6.07%)
Jun 11, 2020 6.546 6.636 6.199 6.209 113,942 -0.57(-8.35%)
Jun 10, 2020 6.933 6.996 6.586 6.775 102,932 -0.04(-0.58%)
Jun 09, 2020 6.189 6.983 6.150 6.814 93,018 +0.60(+9.57%)
Jun 08, 2020 6.041 6.308 6.003 6.219 160,460 +0.25(+4.15%)
Jun 05, 2020 5.445 6.148 5.396 5.971 133,181 +0.60(+11.07%)
Jun 04, 2020 5.237 5.436 5.118 5.376 76,392 +0.16(+3.04%)
Jun 03, 2020 5.247 5.515 5.178 5.217 70,396 +0.00(+0.00%)
Jun 02, 2020 5.416 5.445 5.123 5.217 91,894 -0.14(-2.59%)
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.