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

Twin Disc Inc (NQ: TWIN )

14.38 -0.57 (-3.81%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2004 1.312 1.329 1.312 1.329 10,245 +0.02(+1.85%)
Aug 30, 2004 1.260 1.305 1.249 1.305 28,064 +0.04(+3.10%)
Aug 27, 2004 1.256 1.271 1.256 1.266 20,491 +0.01(+1.12%)
Aug 26, 2004 1.284 1.284 1.243 1.251 38,756 -0.04(-2.96%)
Aug 25, 2004 1.286 1.294 1.280 1.290 18,709 -0.00(-0.09%)
Aug 24, 2004 1.296 1.296 1.285 1.291 5,345 -0.01(-0.43%)
Aug 23, 2004 1.313 1.313 1.294 1.296 11,582 -0.02(-1.70%)
Aug 20, 2004 1.319 1.319 1.319 1.319 445 -0.00(-0.25%)
Aug 19, 2004 1.328 1.328 1.322 1.322 7,127 -0.01(-0.46%)
Aug 18, 2004 1.328 1.329 1.328 1.328 13,809 -0.00(-0.04%)
Aug 17, 2004 1.337 1.347 1.329 1.329 14,700 -0.00(-0.21%)
Aug 16, 2004 1.323 1.333 1.323 1.332 13,364 +0.01(+1.11%)
Aug 13, 2004 1.308 1.317 1.288 1.317 16,928 +0.02(+1.34%)
Aug 12, 2004 1.302 1.306 1.272 1.300 24,501 -0.00(-0.30%)
Aug 11, 2004 1.347 1.347 1.297 1.304 36,974 -0.05(-3.61%)
Aug 10, 2004 1.322 1.352 1.310 1.352 32,074 +0.04(+2.77%)
Aug 09, 2004 1.299 1.340 1.299 1.316 16,037 +0.01(+0.86%)
Aug 06, 2004 1.361 1.361 1.296 1.305 77,958 -0.07(-5.06%)
Aug 05, 2004 1.421 1.428 1.358 1.374 87,758 -0.05(-3.66%)
Aug 04, 2004 1.454 1.454 1.425 1.427 29,401 -0.03(-2.23%)
Aug 03, 2004 1.462 1.464 1.454 1.459 24,055 -0.01(-0.76%)
Aug 02, 2004 1.427 1.470 1.418 1.470 49,002 +0.05(+3.43%)
Jul 30, 2004 1.393 1.439 1.393 1.422 92,213 +0.03(+2.38%)
Jul 29, 2004 1.392 1.396 1.388 1.388 2,672 -0.01(-0.44%)
Jul 28, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 27, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 26, 2004 1.395 1.395 1.395 1.395 445 -0.00(-0.28%)
Jul 23, 2004 1.399 1.399 1.399 1.399 890 -0.01(-0.40%)
Jul 22, 2004 1.409 1.409 1.389 1.404 14,255 -0.01(-0.60%)
Jul 21, 2004 1.413 1.413 1.413 1.413 445 +0.01(+0.40%)
Jul 20, 2004 1.413 1.413 1.407 1.407 2,672 -0.01(-0.36%)
Jul 19, 2004 1.412 1.412 1.412 1.412 445 -0.00(-0.04%)
Jul 16, 2004 1.403 1.413 1.403 1.413 5,791 +0.01(+0.80%)
Jul 15, 2004 1.397 1.401 1.397 1.401 3,563 -0.00(-0.12%)
Jul 14, 2004 1.400 1.403 1.400 1.403 890 +0.00(+0.20%)
Jul 13, 2004 1.409 1.409 1.395 1.400 12,918 -0.01(-0.99%)
Jul 12, 2004 1.451 1.451 1.403 1.414 42,320 -0.04(-3.08%)
Jul 09, 2004 1.451 1.462 1.445 1.459 78,848 +0.00(+0.04%)
Jul 08, 2004 1.417 1.459 1.417 1.459 15,146 +0.04(+2.73%)
Jul 07, 2004 1.397 1.420 1.389 1.420 18,264 +0.02(+1.20%)
Jul 06, 2004 1.402 1.406 1.402 1.403 131,414 +0.01(+0.40%)
Jul 02, 2004 1.367 1.397 1.367 1.397 20,937 +0.02(+1.38%)
Jul 01, 2004 1.372 1.378 1.372 1.378 2,227 +0.01(+0.66%)
Jun 30, 2004 1.358 1.386 1.358 1.369 107,804 +0.01(+0.62%)
Jun 29, 2004 1.363 1.363 1.345 1.361 12,918 -0.01(-0.57%)
Jun 28, 2004 1.375 1.375 1.352 1.369 68,603 -0.02(-1.65%)
Jun 25, 2004 1.392 1.392 1.392 1.392 445 +0.01(+0.52%)
Jun 24, 2004 1.386 1.391 1.384 1.384 4,900 +0.00(+0.28%)
Jun 23, 2004 1.404 1.411 1.379 1.381 16,928 -0.02(-1.60%)
Jun 22, 2004 1.371 1.406 1.371 1.403 95,777 +0.04(+2.71%)
Jun 21, 2004 1.358 1.375 1.358 1.366 63,702 +0.01(+0.66%)
Jun 18, 2004 1.347 1.358 1.347 1.357 79,294 +0.00(+0.12%)
Jun 17, 2004 1.352 1.355 1.352 1.355 119,832 +0.00(+0.21%)
Jun 16, 2004 1.324 1.352 1.324 1.352 15,591 +0.02(+1.77%)
Jun 15, 2004 1.375 1.381 1.305 1.329 91,322 -0.04(-2.95%)
Jun 14, 2004 1.347 1.389 1.347 1.369 122,505 +0.02(+1.67%)
Jun 10, 2004 1.318 1.347 1.318 1.347 20,491 +0.03(+2.35%)
Jun 09, 2004 1.291 1.316 1.291 1.316 24,946 +0.03(+2.40%)
Jun 08, 2004 1.280 1.291 1.277 1.285 33,856 -0.00(-0.09%)
Jun 07, 2004 1.285 1.296 1.285 1.286 89,094 +0.01(+0.48%)
Jun 04, 2004 1.251 1.290 1.249 1.280 72,166 +0.03(+2.70%)
Jun 03, 2004 1.251 1.257 1.246 1.246 24,055 -0.00(-0.14%)
Jun 02, 2004 1.235 1.248 1.234 1.248 22,273 +0.02(+1.32%)
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.