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 (%)
Sep 30, 2005 2.326 2.326 2.089 2.295 43,322 +0.05(+2.07%)
Sep 29, 2005 2.259 2.413 2.144 2.249 55,666 -0.03(-1.45%)
Sep 28, 2005 2.322 2.322 2.239 2.282 35,232 +0.04(+1.60%)
Sep 27, 2005 2.273 2.286 2.246 2.246 22,496 -0.01(-0.27%)
Sep 26, 2005 2.206 2.253 2.200 2.252 20,656 +0.02(+1.11%)
Sep 23, 2005 2.227 2.227 2.169 2.227 6,829 +0.06(+2.80%)
Sep 22, 2005 2.147 2.181 2.147 2.167 8,219 +0.00(+0.10%)
Sep 21, 2005 2.145 2.191 2.092 2.165 14,059 -0.03(-1.28%)
Sep 20, 2005 2.206 2.212 2.189 2.193 21,369 -0.02(-0.81%)
Sep 19, 2005 2.213 2.223 2.183 2.211 25,668 +0.03(+1.52%)
Sep 16, 2005 2.133 2.237 2.111 2.177 19,110 +0.06(+2.65%)
Sep 15, 2005 2.111 2.121 2.057 2.121 21,249 +0.04(+1.70%)
Sep 14, 2005 2.080 2.098 2.062 2.086 51,675 +0.00(+0.08%)
Sep 13, 2005 2.064 2.158 2.002 2.084 15,466 -0.05(-2.27%)
Sep 12, 2005 2.001 2.245 2.001 2.133 45,055 -0.04(-1.68%)
Sep 09, 2005 2.081 2.183 2.081 2.169 46,877 -0.01(-0.33%)
Sep 08, 2005 2.009 2.183 2.009 2.176 70,527 +0.15(+7.22%)
Sep 07, 2005 1.970 2.076 1.920 2.030 123,708 +0.03(+1.43%)
Sep 06, 2005 2.245 2.245 1.970 2.001 47,157 -0.03(-1.49%)
Sep 02, 2005 2.161 2.161 1.957 2.032 50,766 -0.13(-6.10%)
Sep 01, 2005 2.020 2.315 1.939 2.163 104,298 +0.14(+7.08%)
Aug 31, 2005 1.911 2.020 1.911 2.020 88,404 +0.13(+6.67%)
Aug 30, 2005 1.824 1.894 1.824 1.894 22,928 +0.04(+2.27%)
Aug 29, 2005 1.855 1.855 1.804 1.852 25,089 -0.00(-0.15%)
Aug 26, 2005 1.894 1.924 1.855 1.855 19,600 -0.07(-3.45%)
Aug 25, 2005 1.899 1.952 1.899 1.921 16,847 -0.03(-1.69%)
Aug 24, 2005 1.931 1.954 1.908 1.954 28,822 -0.00(-0.20%)
Aug 23, 2005 1.908 1.958 1.856 1.958 35,188 +0.03(+1.34%)
Aug 22, 2005 1.843 1.960 1.828 1.932 53,866 +0.10(+5.52%)
Aug 19, 2005 1.788 1.831 1.788 1.831 67,752 -0.01(-0.49%)
Aug 18, 2005 1.852 1.852 1.780 1.840 47,852 -0.01(-0.64%)
Aug 17, 2005 1.793 1.889 1.783 1.852 49,429 +0.01(+0.76%)
Aug 16, 2005 1.852 1.863 1.813 1.838 47,238 -0.01(-0.76%)
Aug 15, 2005 1.874 1.876 1.779 1.852 41,892 +0.00(+0.15%)
Aug 12, 2005 1.808 1.851 1.700 1.849 50,503 +0.02(+1.23%)
Aug 11, 2005 1.740 1.847 1.737 1.827 68,237 +0.11(+6.37%)
Aug 10, 2005 1.626 1.790 1.626 1.717 54,980 +0.10(+6.21%)
Aug 09, 2005 1.639 1.697 1.617 1.617 76,193 -0.02(-1.34%)
Aug 08, 2005 1.560 1.654 1.560 1.639 70,750 +0.08(+5.04%)
Aug 05, 2005 1.571 1.574 1.560 1.560 52,855 -0.02(-1.42%)
Aug 04, 2005 1.528 1.599 1.515 1.583 115,306 +0.09(+5.94%)
Aug 03, 2005 1.446 1.542 1.431 1.494 51,741 +0.03(+2.23%)
Aug 02, 2005 1.413 1.465 1.413 1.461 44,596 +0.05(+3.83%)
Aug 01, 2005 1.413 1.413 1.403 1.407 12,023 -0.00(-0.24%)
Jul 29, 2005 1.382 1.411 1.382 1.411 16,928 +0.01(+0.96%)
Jul 28, 2005 1.412 1.412 1.397 1.397 12,473 +0.01(+0.93%)
Jul 27, 2005 1.398 1.398 1.384 1.384 11,582 +0.01(+0.69%)
Jul 26, 2005 1.384 1.384 1.375 1.375 4,454 -0.04(-2.66%)
Jul 25, 2005 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Jul 22, 2005 1.412 1.413 1.412 1.413 890 +0.00(+0.08%)
Jul 21, 2005 1.371 1.431 1.371 1.411 391,157 +0.01(+0.60%)
Jul 20, 2005 1.416 1.455 1.403 1.403 16,357 +0.00(+0.00%)
Jul 19, 2005 1.341 1.403 1.332 1.403 60,045 +0.03(+1.96%)
Jul 18, 2005 1.368 1.383 1.368 1.376 3,118 +0.01(+0.62%)
Jul 15, 2005 1.376 1.403 1.315 1.368 7,238 +0.03(+2.00%)
Jul 14, 2005 1.380 1.380 1.338 1.341 11,791 +0.01(+0.38%)
Jul 13, 2005 1.304 1.403 1.303 1.336 29,410 +0.03(+2.59%)
Jul 12, 2005 1.247 1.316 1.247 1.302 59,221 +0.05(+4.41%)
Jul 11, 2005 1.282 1.292 1.235 1.247 12,183 -0.07(-5.67%)
Jul 08, 2005 1.291 1.331 1.291 1.322 5,256 +0.00(+0.24%)
Jul 07, 2005 1.301 1.319 1.234 1.319 6,682 +0.04(+2.84%)
Jul 06, 2005 1.204 1.289 1.204 1.282 7,305 +0.03(+2.66%)
Jul 05, 2005 1.246 1.249 1.246 1.249 1,781 +0.01(+1.17%)
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.