Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.392 1.397 1.392 1.397 4,900 +0.01(+0.65%)
Sep 29, 2004 1.375 1.388 1.375 1.388 2,672 +0.01(+0.98%)
Sep 28, 2004 1.402 1.402 1.375 1.375 16,037 -0.01(-0.73%)
Sep 27, 2004 1.379 1.385 1.379 1.385 1,781 +0.01(+0.41%)
Sep 24, 2004 1.376 1.381 1.370 1.379 100,677 +0.01(+0.66%)
Sep 23, 2004 1.357 1.378 1.357 1.370 138,097 +0.02(+1.71%)
Sep 22, 2004 1.330 1.348 1.330 1.347 118,496 +0.03(+1.95%)
Sep 21, 2004 1.322 1.324 1.322 1.322 4,900 -0.00(-0.21%)
Sep 20, 2004 1.322 1.324 1.322 1.324 1,336 +0.01(+0.64%)
Sep 17, 2004 1.315 1.319 1.315 1.316 1,781 +0.01(+0.43%)
Sep 16, 2004 1.344 1.344 1.310 1.310 12,027 -0.03(-2.26%)
Sep 15, 2004 1.341 1.341 1.341 1.341 1,781 +0.00(+0.34%)
Sep 14, 2004 1.329 1.343 1.329 1.336 16,928 +0.01(+0.89%)
Sep 13, 2004 1.303 1.324 1.299 1.324 20,491 +0.02(+1.90%)
Sep 10, 2004 1.309 1.309 1.300 1.300 2,227 -0.01(-0.39%)
Sep 09, 2004 1.305 1.310 1.305 1.305 3,563 -0.01(-0.64%)
Sep 08, 2004 1.336 1.336 1.313 1.313 7,573 -0.03(-2.13%)
Sep 07, 2004 1.341 1.344 1.338 1.342 19,155 +0.00(+0.25%)
Sep 03, 2004 1.342 1.344 1.338 1.338 3,118 -0.00(-0.29%)
Sep 02, 2004 1.341 1.342 1.337 1.342 4,900 +0.00(+0.34%)
Sep 01, 2004 1.335 1.342 1.335 1.338 6,236 +0.01(+0.68%)
Aug 31, 2004 1.312 1.329 1.312 1.329 10,245 +0.02(+1.85%)
Aug 30, 2004 1.260 1.305 1.249 1.305 28,064 +0.04(+3.10%)
Aug 27, 2004 1.256 1.271 1.256 1.266 20,491 +0.01(+1.12%)
Aug 26, 2004 1.284 1.284 1.243 1.251 38,756 -0.04(-2.96%)
Aug 25, 2004 1.286 1.294 1.280 1.290 18,709 -0.00(-0.09%)
Aug 24, 2004 1.296 1.296 1.285 1.291 5,345 -0.01(-0.43%)
Aug 23, 2004 1.313 1.313 1.294 1.296 11,582 -0.02(-1.70%)
Aug 20, 2004 1.319 1.319 1.319 1.319 445 -0.00(-0.25%)
Aug 19, 2004 1.328 1.328 1.322 1.322 7,127 -0.01(-0.46%)
Aug 18, 2004 1.328 1.329 1.328 1.328 13,809 -0.00(-0.04%)
Aug 17, 2004 1.337 1.347 1.329 1.329 14,700 -0.00(-0.21%)
Aug 16, 2004 1.323 1.333 1.323 1.332 13,364 +0.01(+1.11%)
Aug 13, 2004 1.308 1.317 1.288 1.317 16,928 +0.02(+1.34%)
Aug 12, 2004 1.302 1.306 1.272 1.300 24,501 -0.00(-0.30%)
Aug 11, 2004 1.347 1.347 1.297 1.304 36,974 -0.05(-3.61%)
Aug 10, 2004 1.322 1.352 1.310 1.352 32,074 +0.04(+2.77%)
Aug 09, 2004 1.299 1.340 1.299 1.316 16,037 +0.01(+0.86%)
Aug 06, 2004 1.361 1.361 1.296 1.305 77,958 -0.07(-5.06%)
Aug 05, 2004 1.421 1.428 1.358 1.374 87,758 -0.05(-3.66%)
Aug 04, 2004 1.454 1.454 1.425 1.427 29,401 -0.03(-2.23%)
Aug 03, 2004 1.462 1.464 1.454 1.459 24,055 -0.01(-0.76%)
Aug 02, 2004 1.427 1.470 1.418 1.470 49,002 +0.05(+3.43%)
Jul 30, 2004 1.393 1.439 1.393 1.422 92,213 +0.03(+2.38%)
Jul 29, 2004 1.392 1.396 1.388 1.388 2,672 -0.01(-0.44%)
Jul 28, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 27, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 26, 2004 1.395 1.395 1.395 1.395 445 -0.00(-0.28%)
Jul 23, 2004 1.399 1.399 1.399 1.399 890 -0.01(-0.40%)
Jul 22, 2004 1.409 1.409 1.389 1.404 14,255 -0.01(-0.60%)
Jul 21, 2004 1.413 1.413 1.413 1.413 445 +0.01(+0.40%)
Jul 20, 2004 1.413 1.413 1.407 1.407 2,672 -0.01(-0.36%)
Jul 19, 2004 1.412 1.412 1.412 1.412 445 -0.00(-0.04%)
Jul 16, 2004 1.403 1.413 1.403 1.413 5,791 +0.01(+0.80%)
Jul 15, 2004 1.397 1.401 1.397 1.401 3,563 -0.00(-0.12%)
Jul 14, 2004 1.400 1.403 1.400 1.403 890 +0.00(+0.20%)
Jul 13, 2004 1.409 1.409 1.395 1.400 12,918 -0.01(-0.99%)
Jul 12, 2004 1.451 1.451 1.403 1.414 42,320 -0.04(-3.08%)
Jul 09, 2004 1.451 1.462 1.445 1.459 78,848 +0.00(+0.04%)
Jul 08, 2004 1.417 1.459 1.417 1.459 15,146 +0.04(+2.73%)
Jul 07, 2004 1.397 1.420 1.389 1.420 18,264 +0.02(+1.20%)
Jul 06, 2004 1.402 1.406 1.402 1.403 131,414 +0.01(+0.40%)
Jul 02, 2004 1.367 1.397 1.367 1.397 20,937 +0.02(+1.38%)
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.