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 (%)
Jul 31, 2009 7.933 8.086 7.786 7.942 115,038 -0.07(-0.90%)
Jul 30, 2009 7.924 8.221 7.789 8.014 52,867 +0.24(+3.13%)
Jul 29, 2009 8.149 8.149 7.419 7.771 90,137 -0.32(-4.00%)
Jul 28, 2009 8.158 8.158 7.924 8.095 97,940 +0.00(+0.00%)
Jul 27, 2009 7.636 8.131 7.465 8.095 81,770 +0.68(+9.10%)
Jul 24, 2009 6.996 7.442 6.816 7.419 109,009 +0.06(+0.86%)
Jul 23, 2009 6.879 7.374 6.861 7.356 75,703 +0.45(+6.52%)
Jul 22, 2009 6.816 6.933 6.808 6.906 22,422 +0.09(+1.32%)
Jul 21, 2009 6.888 6.969 6.717 6.816 82,322 -0.02(-0.26%)
Jul 20, 2009 6.861 6.870 6.699 6.834 51,438 +0.10(+1.47%)
Jul 17, 2009 6.843 6.888 6.609 6.735 67,149 -0.06(-0.93%)
Jul 16, 2009 6.645 6.888 6.591 6.798 60,307 +0.10(+1.48%)
Jul 15, 2009 6.357 6.708 6.348 6.699 74,409 +0.46(+7.36%)
Jul 14, 2009 6.132 6.258 6.096 6.240 36,571 +0.18(+2.97%)
Jul 13, 2009 5.817 6.076 5.727 6.060 61,087 +0.23(+4.02%)
Jul 10, 2009 5.745 6.069 5.592 5.826 51,210 +0.05(+0.78%)
Jul 09, 2009 5.799 5.898 5.700 5.781 55,295 +0.05(+0.78%)
Jul 08, 2009 5.952 6.071 5.637 5.736 107,785 -0.13(-2.15%)
Jul 07, 2009 6.222 6.276 5.862 5.862 109,213 -0.44(-7.00%)
Jul 06, 2009 6.015 6.708 5.943 6.303 348,758 +0.26(+4.32%)
Jul 02, 2009 5.871 6.177 5.871 6.042 101,557 +0.04(+0.60%)
Jul 01, 2009 6.222 6.222 5.907 6.006 120,823 -0.13(-2.06%)
Jun 30, 2009 5.952 6.267 5.952 6.132 51,842 +0.21(+3.50%)
Jun 29, 2009 6.060 6.069 5.871 5.925 78,837 -0.02(-0.30%)
Jun 26, 2009 6.240 6.312 5.907 5.943 315,823 -0.38(-5.98%)
Jun 25, 2009 6.132 6.321 6.060 6.321 45,750 +0.21(+3.39%)
Jun 24, 2009 6.141 6.159 5.988 6.114 17,961 +0.11(+1.80%)
Jun 23, 2009 6.132 6.168 5.943 6.006 42,865 -0.01(-0.15%)
Jun 22, 2009 6.618 6.654 6.006 6.015 90,812 -0.66(-9.85%)
Jun 19, 2009 6.024 6.807 5.952 6.672 143,008 +0.77(+12.96%)
Jun 18, 2009 5.880 5.907 5.826 5.907 33,509 +0.08(+1.39%)
Jun 17, 2009 6.078 6.159 5.763 5.826 51,865 -0.22(-3.58%)
Jun 16, 2009 6.222 6.339 6.006 6.042 63,672 -0.05(-0.74%)
Jun 15, 2009 6.348 6.510 5.943 6.087 54,715 -0.32(-5.06%)
Jun 12, 2009 6.258 6.411 6.150 6.411 44,814 +0.18(+2.89%)
Jun 11, 2009 6.330 6.348 6.195 6.231 105,289 -0.04(-0.57%)
Jun 10, 2009 6.258 6.330 6.240 6.267 76,639 +0.01(+0.14%)
Jun 09, 2009 6.438 6.438 6.222 6.258 49,655 -0.05(-0.71%)
Jun 08, 2009 6.348 6.663 6.303 6.303 86,390 -0.31(-4.63%)
Jun 05, 2009 6.798 6.798 6.564 6.609 36,539 -0.15(-2.26%)
Jun 04, 2009 6.780 6.780 6.627 6.762 57,933 +0.01(+0.13%)
Jun 03, 2009 6.708 6.762 6.654 6.753 34,105 +0.01(+0.13%)
Jun 02, 2009 6.573 6.762 6.555 6.744 39,740 +0.13(+1.90%)
Jun 01, 2009 6.690 6.690 6.528 6.618 70,442 +0.10(+1.52%)
May 29, 2009 6.312 6.519 6.312 6.519 71,782 +0.15(+2.40%)
May 28, 2009 6.321 6.474 6.321 6.366 43,856 -0.05(-0.84%)
May 27, 2009 6.492 6.582 6.321 6.420 42,001 -0.16(-2.46%)
May 26, 2009 6.384 6.582 6.384 6.582 111,232 +0.12(+1.81%)
May 22, 2009 6.618 6.663 6.456 6.465 35,171 -0.10(-1.51%)
May 21, 2009 6.582 6.600 6.483 6.564 55,790 -0.06(-0.95%)
May 20, 2009 6.744 6.807 6.591 6.627 54,989 -0.02(-0.27%)
May 19, 2009 6.726 6.897 6.600 6.645 69,069 -0.02(-0.27%)
May 18, 2009 6.492 6.708 6.429 6.663 105,519 +0.30(+4.67%)
May 15, 2009 6.384 6.438 6.285 6.366 61,001 +0.06(+1.00%)
May 14, 2009 6.348 6.474 6.276 6.303 39,864 +0.00(+0.00%)
May 13, 2009 6.348 6.582 6.258 6.303 58,019 -0.15(-2.37%)
May 12, 2009 6.519 6.519 6.303 6.456 29,801 +0.03(+0.42%)
May 11, 2009 6.483 6.573 6.375 6.429 33,122 -0.17(-2.59%)
May 08, 2009 6.573 6.618 6.357 6.600 58,175 +0.30(+4.71%)
May 07, 2009 6.483 6.591 6.015 6.303 49,364 +0.01(+0.14%)
May 06, 2009 6.456 6.654 6.204 6.294 47,415 -0.06(-0.99%)
May 05, 2009 6.726 6.726 6.213 6.357 40,251 -0.23(-3.42%)
May 04, 2009 6.213 6.717 6.213 6.582 61,910 +0.41(+6.72%)
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.