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

Twin Disc Inc (NQ: TWIN )

16.08 +0.74 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 0.7119 0.7147 0.7119 0.7147 1,776 +0.00(+0.40%)
Oct 30, 2002 0.7119 0.7119 0.7119 0.7119 0 +0.00(+0.00%)
Oct 29, 2002 0.7125 0.7125 0.7119 0.7119 3,998 -0.01(-0.78%)
Oct 28, 2002 0.7153 0.7175 0.7035 0.7175 11,994 -0.00(-0.39%)
Oct 25, 2002 0.7338 0.7338 0.7203 0.7203 9,328 -0.01(-1.31%)
Oct 24, 2002 0.7299 0.7299 0.7299 0.7299 88,847 -0.01(-0.77%)
Oct 23, 2002 0.7355 0.7355 0.7355 0.7355 88,847 +0.01(+0.77%)
Oct 22, 2002 0.7299 0.7299 0.7299 0.7299 0 +0.00(+0.00%)
Oct 21, 2002 0.7316 0.7400 0.7299 0.7299 15,548 -0.00(-0.31%)
Oct 18, 2002 0.7429 0.7429 0.7316 0.7322 23,544 -0.01(-0.76%)
Oct 17, 2002 0.7378 0.7378 0.7378 0.7378 444 +0.01(+0.85%)
Oct 16, 2002 0.7209 0.7316 0.7209 0.7316 3,109 +0.01(+1.96%)
Oct 15, 2002 0.7215 0.7215 0.7175 0.7175 2,221 +0.00(+0.24%)
Oct 14, 2002 0.7158 0.7158 0.7158 0.7158 0 +0.00(+0.00%)
Oct 11, 2002 0.7119 0.7158 0.7119 0.7158 11,105 +0.01(+0.95%)
Oct 10, 2002 0.7091 0.7119 0.7091 0.7091 2,221 +0.00(+0.08%)
Oct 09, 2002 0.7232 0.7288 0.7085 0.7085 18,657 -0.02(-2.40%)
Oct 08, 2002 0.7316 0.7316 0.7260 0.7260 2,221 -0.01(-1.53%)
Oct 07, 2002 0.7372 0.7372 0.7316 0.7372 2,665 +0.00(+0.00%)
Oct 04, 2002 0.7383 0.7383 0.7372 0.7372 888 -0.00(-0.53%)
Oct 03, 2002 0.7412 0.7412 0.7412 0.7412 444 +0.00(+0.53%)
Oct 02, 2002 0.7372 0.7372 0.7372 0.7372 0 +0.00(+0.00%)
Oct 01, 2002 0.7429 0.7429 0.7372 0.7372 1,332 -0.01(-0.76%)
Sep 30, 2002 0.7429 0.7429 0.7429 0.7429 0 +0.00(+0.00%)
Sep 27, 2002 0.7367 0.7429 0.7367 0.7429 1,776 +0.01(+1.15%)
Sep 26, 2002 0.7372 0.7400 0.7344 0.7344 1,776 +0.00(+0.31%)
Sep 25, 2002 0.7541 0.7541 0.7265 0.7322 38,204 -0.03(-3.63%)
Sep 24, 2002 0.7710 0.7710 0.7535 0.7597 16,880 -0.02(-2.17%)
Sep 23, 2002 0.7822 0.7822 0.7710 0.7766 8,884 -0.01(-0.72%)
Sep 20, 2002 0.7817 0.7822 0.7817 0.7822 1,332 +0.00(+0.00%)
Sep 19, 2002 0.7822 0.7822 0.7822 0.7822 888 +0.00(+0.00%)
Sep 18, 2002 0.7822 0.7822 0.7822 0.7822 0 +0.00(+0.00%)
Sep 17, 2002 0.7794 0.7822 0.7794 0.7822 2,221 +0.01(+1.09%)
Sep 16, 2002 0.7879 0.7879 0.7738 0.7738 6,219 -0.02(-2.48%)
Sep 13, 2002 0.7879 0.7963 0.7879 0.7935 5,330 +0.01(+1.08%)
Sep 12, 2002 0.7654 0.7851 0.7654 0.7851 7,552 +0.01(+1.82%)
Sep 11, 2002 0.7738 0.7738 0.7710 0.7710 2,665 -0.01(-0.72%)
Sep 10, 2002 0.7766 0.7766 0.7766 0.7766 888 +0.01(+0.73%)
Sep 09, 2002 0.7625 0.7710 0.7625 0.7710 2,221 +0.00(+0.37%)
Sep 06, 2002 0.7654 0.7766 0.7654 0.7682 7,552 -0.00(-0.36%)
Sep 05, 2002 0.7682 0.7710 0.7682 0.7710 2,665 +0.01(+1.11%)
Sep 04, 2002 0.7766 0.7879 0.7625 0.7625 25,765 -0.01(-1.81%)
Sep 03, 2002 0.7710 0.7907 0.7710 0.7766 21,767 +0.00(+0.36%)
Aug 30, 2002 0.7738 0.7738 0.7738 0.7738 444 -0.00(-0.36%)
Aug 29, 2002 0.7839 0.7839 0.7710 0.7766 21,323 -0.01(-1.64%)
Aug 28, 2002 0.7935 0.7935 0.7851 0.7896 9,773 -0.01(-1.20%)
Aug 27, 2002 0.8019 0.8048 0.7991 0.7991 2,221 +0.00(+0.00%)
Aug 26, 2002 0.8115 0.8115 0.7991 0.7991 7,552 -0.02(-2.07%)
Aug 23, 2002 0.8216 0.8216 0.8160 0.8160 2,221 -0.01(-1.02%)
Aug 22, 2002 0.8351 0.8351 0.8245 0.8245 12,882 -0.01(-1.28%)
Aug 21, 2002 0.8464 0.8464 0.8351 0.8351 977,317 -0.01(-1.33%)
Aug 20, 2002 0.8475 0.8520 0.8419 0.8464 20,434 +0.01(+1.62%)
Aug 16, 2002 0.8396 0.8396 0.8329 0.8329 7,107 -0.01(-0.67%)
Aug 15, 2002 0.8498 0.8498 0.8385 0.8385 13,771 -0.01(-1.00%)
Aug 14, 2002 0.8385 0.8470 0.8385 0.8470 7,107 +0.01(+1.35%)
Aug 13, 2002 0.8273 0.8357 0.8273 0.8357 2,221 +0.00(+0.34%)
Aug 12, 2002 0.8278 0.8329 0.8278 0.8329 2,665 +0.01(+1.72%)
Aug 07, 2002 0.8132 0.8188 0.8132 0.8188 1,332 +0.00(+0.00%)
Aug 06, 2002 0.8188 0.8188 0.8188 0.8188 888 +0.00(+0.34%)
Aug 05, 2002 0.8160 0.8160 0.8160 0.8160 888 +0.00(+0.35%)
Aug 02, 2002 0.8166 0.8171 0.7991 0.8132 30,208 -0.01(-1.03%)
Aug 01, 2002 0.8104 0.8245 0.8104 0.8216 15,104 +0.02(+2.10%)
Jul 31, 2002 0.7822 0.8048 0.7822 0.8048 9,773 +0.02(+2.88%)
Jul 30, 2002 0.7597 0.7822 0.7597 0.7822 7,107 +0.03(+3.35%)
Jul 29, 2002 0.7513 0.7569 0.7513 0.7569 1,776 +0.01(+1.66%)
Jul 26, 2002 0.7445 0.7445 0.7350 0.7445 19,102 +0.00(+0.23%)
Jul 25, 2002 0.7344 0.7429 0.7344 0.7429 2,665 +0.01(+0.76%)
Jul 24, 2002 0.7372 0.7400 0.7260 0.7372 24,877 -0.01(-1.50%)
Jul 23, 2002 0.7738 0.7738 0.7485 0.7485 19,546 -0.03(-3.62%)
Jul 22, 2002 0.7879 0.7879 0.7766 0.7766 7,107 -0.01(-1.43%)
Jul 19, 2002 0.7946 0.7946 0.7822 0.7879 6,219 -0.01(-1.62%)
Jul 17, 2002 0.8216 0.8216 0.7935 0.8008 20,879 -0.03(-3.85%)
Jul 12, 2002 0.8329 0.8329 0.8329 0.8329 0 +0.00(+0.00%)
Jul 11, 2002 0.8329 0.8329 0.8273 0.8329 10,217 -0.01(-1.00%)
Jul 10, 2002 0.8413 0.8413 0.8413 0.8413 444 +0.00(+0.34%)
Jul 09, 2002 0.8385 0.8385 0.8329 0.8385 1,776 +0.00(+0.40%)
Jul 08, 2002 0.8351 0.8351 0.8351 0.8351 0 +0.00(+0.00%)
Jul 05, 2002 0.8351 0.8351 0.8351 0.8351 0 +0.00(+0.00%)
Jul 04, 2002 0.8351 0.8351 0.8351 0.8351 0 +0.00(+0.00%)
Jul 03, 2002 0.8351 0.8351 0.8351 0.8351 0 +0.00(+0.00%)
Jul 02, 2002 0.8346 0.8351 0.8273 0.8351 5,330 +0.01(+0.61%)
Jul 01, 2002 0.8301 0.8340 0.8301 0.8301 2,221 -0.00(-0.34%)
Jun 28, 2002 0.8441 0.8441 0.8329 0.8329 2,665 -0.01(-1.00%)
Jun 27, 2002 0.8441 0.8470 0.8413 0.8413 9,328 -0.00(-0.20%)
Jun 26, 2002 0.8430 0.8430 0.8430 0.8430 888 +0.00(+0.47%)
Jun 25, 2002 0.8430 0.8430 0.8391 0.8391 888 -0.01(-1.58%)
Jun 21, 2002 0.8498 0.8526 0.8492 0.8526 18,657 +0.00(+0.00%)
Jun 20, 2002 0.8520 0.8526 0.8520 0.8526 3,109 +0.00(+0.33%)
Jun 19, 2002 0.8481 0.8532 0.8475 0.8498 5,775 +0.00(+0.00%)
Jun 18, 2002 0.8441 0.8498 0.8441 0.8498 1,776 +0.01(+1.00%)
Jun 17, 2002 0.8363 0.8413 0.8363 0.8413 8,440 +0.01(+1.01%)
Jun 14, 2002 0.8329 0.8329 0.8329 0.8329 4,442 -0.01(-0.67%)
Jun 12, 2002 0.8470 0.8470 0.8385 0.8385 1,776 -0.01(-0.67%)
Jun 11, 2002 0.8413 0.8441 0.8413 0.8441 1,776 +0.01(+0.67%)
Jun 10, 2002 0.8385 0.8385 0.8385 0.8385 0 +0.00(+0.00%)
Jun 07, 2002 0.8554 0.8554 0.8385 0.8385 11,550 -0.02(-1.78%)
Jun 06, 2002 0.8526 0.8543 0.8441 0.8537 12,438 +0.00(+0.46%)
Jun 05, 2002 0.8430 0.8498 0.8430 0.8498 3,109 +0.03(+3.78%)
May 31, 2002 0.8188 0.8188 0.8177 0.8188 3,998 +0.01(+0.69%)
May 28, 2002 0.8132 0.8132 0.8132 0.8132 0 +0.00(+0.00%)
May 27, 2002 0.8076 0.8132 0.8076 0.8132 2,665 +0.00(+0.00%)
May 24, 2002 0.8076 0.8132 0.8076 0.8132 266,541 +0.00(+0.35%)
May 23, 2002 0.7991 0.8104 0.7963 0.8104 11,550 +0.01(+0.70%)
May 22, 2002 0.7907 0.8048 0.7907 0.8048 20,879 +0.01(+1.42%)
May 21, 2002 0.8329 0.8329 0.7879 0.7935 48,865 -0.04(-5.05%)
May 20, 2002 0.8329 0.8413 0.8329 0.8357 4,886 -0.00(-0.34%)
May 17, 2002 0.8554 0.8554 0.8385 0.8385 6,663 -0.02(-2.29%)
May 16, 2002 0.8582 0.8582 0.8582 0.8582 0 +0.00(+0.00%)
May 15, 2002 0.8610 0.8610 0.8554 0.8582 2,665 +0.00(+0.00%)
May 14, 2002 0.8655 0.8655 0.8582 0.8582 5,330 -0.01(-1.49%)
May 13, 2002 0.8712 0.8712 0.8712 0.8712 4,442 -0.00(-0.13%)
May 10, 2002 0.8470 0.8723 0.8470 0.8723 21,767 +0.03(+3.33%)
May 09, 2002 0.8385 0.8498 0.8385 0.8441 32,429 +0.00(+0.33%)
May 08, 2002 0.8610 0.8610 0.8413 0.8413 23,988 -0.03(-3.86%)
May 07, 2002 0.8751 0.8807 0.8751 0.8751 6,219 +0.00(+0.32%)
May 06, 2002 0.8723 0.8723 0.8723 0.8723 0 +0.00(+0.00%)
May 03, 2002 0.9004 0.9004 0.8723 0.8723 7,107 -0.03(-2.82%)
May 02, 2002 0.8976 0.8976 0.8976 0.8976 0 +0.00(+0.00%)
May 01, 2002 0.8976 0.8976 0.8976 0.8976 444 +0.00(+0.00%)
Apr 30, 2002 0.8920 0.8976 0.8892 0.8976 11,994 +0.01(+0.63%)
Apr 29, 2002 0.9032 0.9032 0.8920 0.8920 21,323 -0.01(-1.55%)
Apr 26, 2002 0.9134 0.9134 0.9061 0.9061 4,886 -0.01(-0.92%)
Apr 25, 2002 0.9286 0.9286 0.9145 0.9145 8,884 -0.02(-1.75%)
Apr 24, 2002 0.9308 0.9308 0.9308 0.9308 888 -0.00(-0.36%)
Apr 23, 2002 0.9454 0.9454 0.9286 0.9342 65,746 -0.02(-1.78%)
Apr 22, 2002 0.9426 0.9539 0.9342 0.9511 19,102 +0.01(+0.60%)
Apr 19, 2002 0.9426 0.9454 0.9426 0.9454 3,998 +0.01(+0.72%)
Apr 18, 2002 0.9364 0.9387 0.9336 0.9387 5,330 +0.00(+0.24%)
Apr 17, 2002 0.9370 0.9454 0.9364 0.9364 11,105 +0.01(+0.54%)
Apr 16, 2002 0.9274 0.9314 0.9274 0.9314 3,109 +0.01(+0.91%)
Apr 15, 2002 0.9286 0.9286 0.9201 0.9229 11,994 -0.01(-0.61%)
Apr 12, 2002 0.9229 0.9398 0.9229 0.9286 7,107 +0.00(+0.30%)
Apr 11, 2002 0.9229 0.9257 0.9229 0.9257 888 +0.01(+0.80%)
Apr 10, 2002 0.9201 0.9201 0.9184 0.9184 80,850 -0.00(-0.49%)
Apr 09, 2002 0.9286 0.9286 0.9229 0.9229 13,771 -0.01(-0.61%)
Apr 08, 2002 0.9257 0.9286 0.9257 0.9286 1,776 +0.01(+0.61%)
Apr 05, 2002 0.9201 0.9229 0.9201 0.9229 1,332 +0.01(+0.61%)
Apr 04, 2002 0.9257 0.9257 0.9173 0.9173 8,884 -0.01(-1.21%)
Apr 03, 2002 0.9398 0.9398 0.9286 0.9286 6,663 -0.01(-1.49%)
Apr 02, 2002 0.9426 0.9426 0.9426 0.9426 444 +0.00(+0.30%)
Apr 01, 2002 0.9319 0.9398 0.9314 0.9398 13,327 +0.00(+0.30%)
Mar 29, 2002 0.9426 0.9426 0.9314 0.9370 7,996 +0.00(+0.00%)
Mar 28, 2002 0.9426 0.9426 0.9314 0.9370 7,996 +0.00(+0.00%)
Mar 27, 2002 0.9342 0.9370 0.9342 0.9370 2,221 +0.01(+0.60%)
Mar 26, 2002 0.9370 0.9370 0.9241 0.9314 18,213 -0.01(-0.60%)
Mar 25, 2002 0.9201 0.9370 0.9201 0.9370 12,438 +0.02(+2.46%)
Mar 22, 2002 0.9257 0.9314 0.9145 0.9145 17,325 -0.01(-0.61%)
Mar 21, 2002 0.9342 0.9342 0.9201 0.9201 14,215 -0.01(-0.91%)
Mar 20, 2002 0.9286 0.9342 0.9286 0.9286 2,665 -0.01(-0.60%)
Mar 19, 2002 0.9314 0.9342 0.9229 0.9342 15,992 +0.00(+0.00%)
Mar 18, 2002 0.8993 0.9370 0.8993 0.9342 105,728 +0.04(+4.73%)
Mar 15, 2002 0.8807 0.8920 0.8807 0.8920 5,330 +0.02(+1.93%)
Mar 14, 2002 0.8835 0.8920 0.8751 0.8751 27,542 -0.01(-0.96%)
Mar 13, 2002 0.8779 0.8835 0.8779 0.8835 15,992 +0.01(+0.64%)
Mar 12, 2002 0.8807 0.8807 0.8779 0.8779 2,665 +0.01(+0.65%)
Mar 11, 2002 0.8695 0.8723 0.8695 0.8723 4,886 +0.00(+0.32%)
Mar 08, 2002 0.8751 0.8751 0.8695 0.8695 51,975 -0.00(-0.06%)
Mar 07, 2002 0.8700 0.8700 0.8700 0.8700 8,884 -0.00(-0.26%)
Mar 06, 2002 0.8695 0.8779 0.8695 0.8723 7,107 +0.01(+0.65%)
Mar 05, 2002 0.8667 0.8667 0.8667 0.8667 2,665 +0.00(+0.00%)
Mar 04, 2002 0.8655 0.8667 0.8655 0.8667 2,665 +0.00(+0.33%)
Mar 01, 2002 0.8610 0.8638 0.8582 0.8638 3,998 -0.00(-0.32%)
Feb 28, 2002 0.8667 0.8667 0.8667 0.8667 444 -0.00(-0.32%)
Feb 27, 2002 0.8695 0.8695 0.8695 0.8695 888 -0.01(-0.64%)
Feb 26, 2002 0.8723 0.8779 0.8723 0.8751 3,109 +0.00(+0.00%)
Feb 25, 2002 0.8695 0.8751 0.8695 0.8751 3,109 +0.00(+0.32%)
Feb 22, 2002 0.8723 0.8723 0.8723 0.8723 0 +0.00(+0.00%)
Feb 21, 2002 0.8723 0.8751 0.8723 0.8723 3,998 +0.00(+0.52%)
Feb 20, 2002 0.8661 0.8678 0.8605 0.8678 8,884 +0.00(+0.46%)
Feb 19, 2002 0.8638 0.8638 0.8638 0.8638 444 -0.00(-0.32%)
Feb 18, 2002 0.8751 0.8790 0.8667 0.8667 11,994 +0.00(+0.00%)
Feb 15, 2002 0.8751 0.8790 0.8667 0.8667 11,994 -0.00(-0.32%)
Feb 14, 2002 0.8695 0.8695 0.8695 0.8695 0 +0.00(+0.00%)
Feb 13, 2002 0.8723 0.8723 0.8695 0.8695 19,546 -0.01(-0.64%)
Feb 12, 2002 0.8751 0.8751 0.8751 0.8751 444 +0.00(+0.13%)
Feb 11, 2002 0.8740 0.8740 0.8740 0.8740 1,776 +0.01(+0.65%)
Feb 08, 2002 0.8599 0.8683 0.8599 0.8683 2,665 +0.01(+0.72%)
Feb 07, 2002 0.8610 0.8622 0.8610 0.8622 1,776 -0.00(-0.20%)
Feb 06, 2002 0.8610 0.8638 0.8582 0.8638 3,109 -0.00(-0.39%)
Feb 05, 2002 0.8948 0.8948 0.8672 0.8672 23,544 -0.02(-2.78%)
Feb 04, 2002 0.8920 0.8993 0.8920 0.8920 22,211 +0.00(+0.32%)
Feb 01, 2002 0.8847 0.8892 0.8847 0.8892 2,665 +0.01(+0.96%)
Jan 31, 2002 0.8779 0.8807 0.8779 0.8807 2,665 +0.01(+0.97%)
Jan 30, 2002 0.8835 0.8835 0.8723 0.8723 6,219 -0.01(-0.64%)
Jan 29, 2002 0.8864 0.8886 0.8661 0.8779 15,104 -0.01(-1.58%)
Jan 28, 2002 0.8723 0.8920 0.8723 0.8920 20,434 +0.01(+1.60%)
Jan 25, 2002 0.8835 0.8835 0.8779 0.8779 47,533 +0.00(+0.00%)
Jan 24, 2002 0.8768 0.8807 0.8768 0.8779 3,998 +0.01(+0.65%)
Jan 23, 2002 0.8678 0.8723 0.8678 0.8723 3,998 +0.01(+0.58%)
Jan 22, 2002 0.8672 0.8672 0.8616 0.8672 4,886 -0.00(-0.52%)
Jan 21, 2002 0.8667 0.8717 0.8667 0.8717 4,886 +0.00(+0.00%)
Jan 18, 2002 0.8667 0.8717 0.8667 0.8717 4,886 +0.00(+0.52%)
Jan 17, 2002 0.8560 0.8728 0.8560 0.8672 11,105 +0.01(+0.72%)
Jan 16, 2002 0.8622 0.8667 0.8610 0.8610 7,107 -0.01(-0.65%)
Jan 15, 2002 0.8723 0.8723 0.8667 0.8667 23,100 -0.01(-0.96%)
Jan 14, 2002 0.8723 0.8807 0.8667 0.8751 32,429 +0.00(+0.32%)
Jan 11, 2002 0.8695 0.8723 0.8695 0.8723 2,665 +0.00(+0.00%)
Jan 10, 2002 0.8835 0.8835 0.8723 0.8723 25,321 +0.08(+10.79%)
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.