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 (%)
Mar 30, 2007 9.561 9.608 9.545 9.585 30,548 +0.16(+1.69%)
Mar 29, 2007 9.383 9.484 9.383 9.426 31,459 -0.00(-0.02%)
Mar 28, 2007 9.210 9.428 9.091 9.428 6,448 +0.04(+0.45%)
Mar 27, 2007 9.428 9.428 9.338 9.386 6,261 -0.04(-0.45%)
Mar 26, 2007 9.516 9.579 9.343 9.428 64,112 +0.05(+0.53%)
Mar 23, 2007 9.424 9.426 9.363 9.379 15,734 +0.06(+0.67%)
Mar 22, 2007 9.275 9.428 9.275 9.316 45,794 +0.04(+0.44%)
Mar 21, 2007 9.163 9.336 9.163 9.275 12,985 +0.02(+0.17%)
Mar 20, 2007 9.345 9.543 9.260 9.260 7,216 +0.00(+0.00%)
Mar 19, 2007 9.076 9.260 9.062 9.260 24,681 +0.12(+1.30%)
Mar 16, 2007 9.105 9.320 9.105 9.141 8,909 -0.05(-0.56%)
Mar 15, 2007 9.148 9.293 9.148 9.192 6,499 -0.01(-0.07%)
Mar 14, 2007 9.260 9.350 9.121 9.199 20,567 -0.19(-2.03%)
Mar 13, 2007 9.428 9.442 9.361 9.390 37,762 -0.04(-0.40%)
Mar 12, 2007 9.471 9.478 9.365 9.428 14,128 +0.11(+1.20%)
Mar 09, 2007 9.316 9.446 9.316 9.316 30,699 +0.00(+0.00%)
Mar 08, 2007 9.011 9.316 9.011 9.316 16,308 +0.30(+3.36%)
Mar 07, 2007 8.979 9.038 8.921 9.013 32,700 +0.18(+1.98%)
Mar 06, 2007 8.845 8.919 8.755 8.838 35,693 +0.06(+0.66%)
Mar 05, 2007 8.979 8.979 8.708 8.779 34,263 -0.11(-1.24%)
Mar 02, 2007 9.549 9.549 8.829 8.889 63,317 -0.77(-8.01%)
Mar 01, 2007 9.707 9.873 9.547 9.664 11,738 -0.07(-0.68%)
Feb 28, 2007 9.709 9.769 9.628 9.730 26,813 +0.06(+0.59%)
Feb 27, 2007 9.942 9.942 9.608 9.673 56,853 -0.59(-5.75%)
Feb 26, 2007 10.33 10.33 10.16 10.26 33,201 -0.02(-0.16%)
Feb 23, 2007 10.50 10.50 10.24 10.28 66,438 -0.16(-1.52%)
Feb 22, 2007 10.08 10.55 10.07 10.44 95,177 +0.36(+3.56%)
Feb 21, 2007 10.26 10.32 10.05 10.08 55,147 -0.20(-1.99%)
Feb 20, 2007 9.630 10.44 9.630 10.28 54,127 +0.67(+7.01%)
Feb 16, 2007 9.543 9.619 9.540 9.610 3,278 -0.01(-0.16%)
Feb 15, 2007 9.540 9.625 9.518 9.625 14,201 +0.07(+0.74%)
Feb 14, 2007 9.563 9.711 9.551 9.554 15,319 -0.13(-1.30%)
Feb 13, 2007 9.718 9.733 9.592 9.680 15,725 -0.02(-0.16%)
Feb 12, 2007 9.502 9.695 9.502 9.695 24,888 +0.01(+0.09%)
Feb 09, 2007 9.556 9.695 9.538 9.686 18,155 -0.03(-0.30%)
Feb 08, 2007 9.565 9.715 9.565 9.715 24,438 +0.04(+0.44%)
Feb 07, 2007 9.653 9.713 9.554 9.673 46,191 -0.05(-0.55%)
Feb 06, 2007 9.594 9.765 9.594 9.727 31,711 +0.04(+0.44%)
Feb 05, 2007 9.695 9.888 9.653 9.684 82,982 -0.01(-0.12%)
Feb 02, 2007 9.226 9.700 9.226 9.695 48,307 +0.32(+3.37%)
Feb 01, 2007 9.148 9.428 9.143 9.379 37,116 +0.25(+2.78%)
Jan 31, 2007 9.197 9.204 8.988 9.125 48,594 -0.08(-0.85%)
Jan 30, 2007 9.089 9.204 8.997 9.204 68,019 +0.16(+1.74%)
Jan 29, 2007 8.878 9.107 8.867 9.047 99,853 +0.17(+1.90%)
Jan 26, 2007 8.474 8.878 8.472 8.878 70,892 +0.40(+4.74%)
Jan 25, 2007 8.647 8.708 8.474 8.476 66,395 -0.20(-2.30%)
Jan 24, 2007 8.530 8.755 8.530 8.676 155,916 +0.22(+2.60%)
Jan 23, 2007 8.196 8.755 8.036 8.456 213,344 +1.03(+13.88%)
Jan 22, 2007 7.446 7.457 7.329 7.426 8,916 -0.08(-1.10%)
Jan 19, 2007 7.358 7.509 7.352 7.508 6,437 +0.07(+0.93%)
Jan 18, 2007 7.408 7.482 7.343 7.439 30,802 -0.05(-0.64%)
Jan 17, 2007 7.516 7.516 7.412 7.487 8,858 +0.02(+0.31%)
Jan 16, 2007 7.495 7.555 7.296 7.464 31,771 -0.18(-2.29%)
Jan 12, 2007 7.363 7.729 7.363 7.639 12,214 -0.02(-0.26%)
Jan 11, 2007 7.639 7.711 7.617 7.659 13,684 -0.04(-0.55%)
Jan 10, 2007 7.712 7.812 7.657 7.702 9,931 -0.13(-1.63%)
Jan 09, 2007 7.828 7.857 7.749 7.830 8,428 -0.06(-0.77%)
Jan 08, 2007 7.969 7.969 7.793 7.890 8,455 -0.04(-0.57%)
Jan 05, 2007 8.025 8.025 7.731 7.935 24,467 -0.03(-0.42%)
Jan 04, 2007 7.929 8.032 7.929 7.969 20,302 +0.13(+1.72%)
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.