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 (%)
Apr 29, 2016 12.98 13.29 12.96 13.14 44,468 +0.09(+0.68%)
Apr 28, 2016 12.85 13.32 12.85 13.05 60,674 +0.12(+0.92%)
Apr 27, 2016 12.82 12.96 12.18 12.93 90,804 +0.08(+0.62%)
Apr 26, 2016 11.92 12.89 11.91 12.85 162,895 +0.09(+0.70%)
Apr 25, 2016 12.66 12.84 12.53 12.77 74,033 -0.02(-0.16%)
Apr 22, 2016 12.82 12.86 12.59 12.79 36,087 +0.26(+2.06%)
Apr 21, 2016 12.53 12.62 12.42 12.53 60,480 -0.01(-0.08%)
Apr 20, 2016 12.50 12.62 12.27 12.54 42,370 -0.04(-0.32%)
Apr 19, 2016 12.13 12.65 12.00 12.58 80,925 +0.53(+4.36%)
Apr 18, 2016 11.46 12.08 11.41 12.05 34,827 +0.33(+2.79%)
Apr 15, 2016 11.32 11.73 11.11 11.72 21,391 +0.32(+2.78%)
Apr 14, 2016 11.09 11.41 10.91 11.41 21,577 +0.40(+3.60%)
Apr 13, 2016 10.57 11.11 10.18 11.01 42,534 +0.51(+4.82%)
Apr 12, 2016 10.44 10.57 10.36 10.50 136,726 +0.01(+0.09%)
Apr 11, 2016 10.44 10.77 10.08 10.49 100,000 +0.12(+1.15%)
Apr 08, 2016 10.25 10.56 10.25 10.38 42,190 +0.28(+2.75%)
Apr 07, 2016 9.949 10.13 9.423 10.10 69,138 -0.13(-1.26%)
Apr 06, 2016 10.18 10.40 9.909 10.23 80,432 +0.10(+0.98%)
Apr 05, 2016 9.889 10.26 9.879 10.13 38,397 +0.16(+1.59%)
Apr 04, 2016 9.889 9.988 9.601 9.968 90,538 +0.07(+0.70%)
Apr 01, 2016 9.978 10.01 9.770 9.899 36,224 -0.15(-1.48%)
Mar 31, 2016 10.01 10.22 9.988 10.05 26,370 +0.08(+0.80%)
Mar 30, 2016 10.40 10.61 9.919 9.968 29,838 -0.31(-2.99%)
Mar 29, 2016 10.07 10.38 9.978 10.28 17,890 +0.20(+1.97%)
Mar 28, 2016 10.11 10.36 9.929 10.08 31,261 +0.10(+0.99%)
Mar 24, 2016 9.998 9.978 9.978 9.978 32,161 -0.06(-0.59%)
Mar 23, 2016 10.62 10.62 10.03 10.04 33,570 -0.60(-5.60%)
Mar 22, 2016 10.76 10.89 10.58 10.63 21,445 -0.23(-2.10%)
Mar 21, 2016 10.68 10.92 10.66 10.86 18,611 +0.11(+1.01%)
Mar 18, 2016 10.66 10.88 10.54 10.75 65,444 +0.20(+1.88%)
Mar 17, 2016 10.31 10.72 10.14 10.55 49,615 +0.28(+2.70%)
Mar 16, 2016 10.17 10.43 9.978 10.28 21,317 +0.07(+0.68%)
Mar 15, 2016 10.53 10.53 9.959 10.21 89,016 -0.20(-1.91%)
Mar 14, 2016 9.403 10.45 9.304 10.40 50,232 +1.03(+11.01%)
Mar 11, 2016 9.076 9.383 8.610 9.373 92,762 +0.47(+5.23%)
Mar 10, 2016 9.254 9.254 8.590 8.907 45,621 -0.30(-3.23%)
Mar 09, 2016 9.363 9.363 9.175 9.205 23,958 -0.06(-0.64%)
Mar 08, 2016 9.433 9.433 9.175 9.264 111,103 -0.21(-2.20%)
Mar 07, 2016 8.977 9.552 8.977 9.472 102,788 +0.55(+6.11%)
Mar 04, 2016 9.006 9.353 8.897 8.927 108,895 +0.01(+0.11%)
Mar 03, 2016 8.927 9.076 8.798 8.917 80,693 -0.01(-0.11%)
Mar 02, 2016 8.709 8.927 8.709 8.927 23,501 +0.11(+1.24%)
Mar 01, 2016 8.689 8.927 8.550 8.818 29,375 +0.20(+2.30%)
Feb 29, 2016 8.729 8.947 8.550 8.619 43,637 -0.04(-0.46%)
Feb 26, 2016 8.679 8.818 8.510 8.659 31,000 +0.00(+0.00%)
Feb 25, 2016 8.738 8.798 8.500 8.659 27,067 +0.01(+0.11%)
Feb 24, 2016 8.738 8.738 8.381 8.649 18,830 -0.19(-2.13%)
Feb 23, 2016 8.967 9.115 8.828 8.838 47,801 -0.21(-2.30%)
Feb 22, 2016 9.952 9.952 9.016 9.046 25,812 +0.15(+1.67%)
Feb 19, 2016 8.748 8.957 8.748 8.897 35,725 +0.15(+1.70%)
Feb 18, 2016 8.907 9.595 8.590 8.748 24,340 -0.16(-1.78%)
Feb 17, 2016 8.758 9.056 8.669 8.907 179,148 +0.25(+2.86%)
Feb 16, 2016 8.689 8.758 8.481 8.659 38,653 +0.15(+1.75%)
Feb 12, 2016 8.153 8.510 8.510 8.510 26,817 +0.34(+4.13%)
Feb 11, 2016 8.322 8.555 8.121 8.173 29,484 -0.15(-1.79%)
Feb 10, 2016 8.590 8.887 8.312 8.322 46,636 -0.22(-2.56%)
Feb 09, 2016 8.947 9.599 8.431 8.540 81,907 -0.54(-5.90%)
Feb 08, 2016 9.433 9.484 9.016 9.076 42,035 -0.39(-4.09%)
Feb 05, 2016 9.810 9.968 9.433 9.463 41,619 -0.34(-3.44%)
Feb 04, 2016 9.800 10.38 9.711 9.800 60,732 +0.20(+2.07%)
Feb 03, 2016 10.04 10.04 9.512 9.601 49,434 -0.42(-4.16%)
Feb 02, 2016 9.691 10.59 9.691 10.02 106,190 -1.07(-9.66%)
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.