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

Twin Disc Inc (NQ: TWIN )

14.21 -0.25 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2008 6.734 7.067 6.555 6.959 126,421 +0.26(+3.89%)
Oct 30, 2008 6.689 7.103 6.411 6.698 690,313 +0.42(+6.72%)
Oct 29, 2008 6.070 6.887 6.070 6.276 166,453 +0.25(+4.17%)
Oct 28, 2008 6.160 6.546 5.926 6.025 175,281 +0.01(+0.15%)
Oct 27, 2008 6.187 6.465 5.980 6.016 100,021 -0.27(-4.29%)
Oct 24, 2008 5.998 6.555 5.935 6.285 112,088 -0.51(-7.53%)
Oct 23, 2008 6.851 7.363 6.411 6.797 145,888 +0.05(+0.80%)
Oct 22, 2008 7.273 7.749 6.689 6.743 209,201 -0.75(-9.95%)
Oct 21, 2008 8.620 8.620 7.076 7.489 280,751 -1.77(-19.11%)
Oct 20, 2008 8.988 9.644 8.755 9.258 74,713 +0.27(+3.00%)
Oct 17, 2008 9.060 10.13 8.818 8.988 86,271 -0.52(-5.48%)
Oct 16, 2008 7.848 10.02 6.986 9.509 127,827 +1.72(+22.15%)
Oct 15, 2008 9.859 9.859 7.686 7.785 82,950 -2.37(-23.34%)
Oct 14, 2008 11.02 11.06 9.895 10.16 101,011 -0.16(-1.57%)
Oct 13, 2008 8.431 10.33 8.431 10.32 107,623 +2.38(+29.98%)
Oct 10, 2008 6.743 8.306 5.872 7.938 188,442 +0.90(+12.75%)
Oct 09, 2008 8.818 9.240 6.483 7.040 81,381 -1.57(-18.25%)
Oct 08, 2008 8.512 9.105 8.090 8.611 89,106 +0.17(+2.02%)
Oct 07, 2008 10.25 10.86 8.225 8.440 59,199 -1.81(-17.69%)
Oct 06, 2008 10.78 10.78 8.135 10.25 94,693 -0.61(-5.62%)
Oct 03, 2008 11.94 12.10 10.78 10.86 77,705 -0.72(-6.20%)
Oct 02, 2008 11.88 12.46 11.56 11.58 115,445 -0.37(-3.08%)
Oct 01, 2008 12.27 12.54 11.41 11.95 46,946 -0.40(-3.27%)
Sep 30, 2008 12.13 12.79 12.13 12.36 81,273 -0.06(-0.51%)
Sep 29, 2008 13.06 13.47 12.19 12.42 48,524 -1.06(-7.86%)
Sep 26, 2008 13.47 13.81 13.21 13.48 51,593 -0.31(-2.28%)
Sep 25, 2008 13.94 14.37 13.60 13.79 45,501 +0.12(+0.85%)
Sep 24, 2008 13.09 14.20 12.58 13.68 82,077 +0.53(+4.03%)
Sep 23, 2008 15.74 15.74 12.73 13.15 56,503 -2.61(-16.58%)
Sep 22, 2008 16.53 16.60 15.42 15.76 45,734 -0.76(-4.62%)
Sep 19, 2008 14.56 17.06 13.50 16.52 304,243 +3.03(+22.50%)
Sep 18, 2008 12.95 13.92 12.35 13.49 79,023 +0.83(+6.52%)
Sep 17, 2008 13.20 13.41 11.60 12.66 53,558 -0.81(-6.00%)
Sep 16, 2008 13.16 14.06 13.13 13.47 93,205 -0.37(-2.66%)
Sep 15, 2008 14.54 15.17 13.35 13.84 22,154 -0.91(-6.15%)
Sep 12, 2008 14.22 15.03 14.06 14.74 19,983 +0.36(+2.50%)
Sep 11, 2008 14.21 14.68 14.08 14.38 27,952 +0.09(+0.63%)
Sep 10, 2008 13.35 14.42 13.24 14.29 70,829 +1.22(+9.34%)
Sep 09, 2008 14.50 14.56 12.96 13.07 76,099 -1.39(-9.62%)
Sep 08, 2008 14.72 15.68 13.79 14.47 50,720 +0.16(+1.13%)
Sep 05, 2008 14.30 14.64 13.74 14.30 47,823 -0.62(-4.15%)
Sep 04, 2008 15.99 16.37 14.37 14.92 64,818 -1.24(-7.67%)
Sep 03, 2008 16.15 16.81 15.53 16.16 52,637 -0.01(-0.06%)
Sep 02, 2008 16.93 16.93 15.89 16.17 36,717 -0.32(-1.96%)
Aug 29, 2008 16.94 16.98 16.29 16.49 25,289 -0.56(-3.26%)
Aug 28, 2008 15.90 17.06 15.90 17.05 40,965 +0.68(+4.17%)
Aug 27, 2008 16.01 16.55 15.78 16.37 31,678 +0.33(+2.07%)
Aug 26, 2008 15.75 16.04 15.70 16.04 20,164 +0.32(+2.06%)
Aug 25, 2008 16.32 16.59 15.71 15.71 21,985 -0.72(-4.37%)
Aug 22, 2008 16.48 16.82 16.24 16.43 47,741 +0.09(+0.55%)
Aug 21, 2008 16.79 17.74 16.34 16.34 14,210 -0.61(-3.60%)
Aug 20, 2008 16.68 17.18 16.25 16.95 33,908 +0.31(+1.83%)
Aug 19, 2008 16.26 16.74 16.21 16.65 60,093 +0.20(+1.20%)
Aug 18, 2008 16.68 17.41 16.23 16.45 61,545 -0.10(-0.60%)
Aug 15, 2008 16.87 16.97 16.16 16.55 52,562 -0.14(-0.86%)
Aug 14, 2008 17.03 18.02 16.08 16.69 84,990 -0.40(-2.36%)
Aug 13, 2008 17.05 17.37 16.49 17.10 58,900 -0.06(-0.37%)
Aug 12, 2008 17.02 17.16 16.75 17.16 36,938 +0.13(+0.74%)
Aug 11, 2008 17.45 17.61 16.94 17.03 43,503 -0.41(-2.37%)
Aug 08, 2008 15.94 17.49 15.94 17.45 42,287 +1.42(+8.85%)
Aug 07, 2008 16.71 16.85 15.93 16.03 61,848 -0.80(-4.75%)
Aug 06, 2008 16.58 17.05 16.16 16.83 47,645 +0.13(+0.81%)
Aug 05, 2008 17.40 17.40 16.06 16.69 74,217 -0.50(-2.92%)
Aug 04, 2008 17.63 18.37 17.15 17.20 66,784 -0.37(-2.10%)
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.