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

Twin Disc Inc (NQ: TWIN )

14.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2009 5.935 6.250 5.935 6.115 51,986 +0.21(+3.50%)
Jun 29, 2009 6.043 6.052 5.854 5.908 79,057 -0.02(-0.30%)
Jun 26, 2009 6.223 6.294 5.890 5.926 316,704 -0.38(-5.98%)
Jun 25, 2009 6.115 6.303 6.043 6.303 45,878 +0.21(+3.39%)
Jun 24, 2009 6.124 6.142 5.971 6.097 18,011 +0.11(+1.80%)
Jun 23, 2009 6.115 6.151 5.926 5.989 42,984 -0.01(-0.15%)
Jun 22, 2009 6.600 6.636 5.989 5.998 91,066 -0.66(-9.85%)
Jun 19, 2009 6.007 6.788 5.935 6.654 143,407 +0.76(+12.96%)
Jun 18, 2009 5.863 5.890 5.810 5.890 33,603 +0.08(+1.39%)
Jun 17, 2009 6.061 6.142 5.747 5.810 52,010 -0.22(-3.58%)
Jun 16, 2009 6.205 6.321 5.989 6.025 63,849 -0.04(-0.74%)
Jun 15, 2009 6.330 6.492 5.926 6.070 54,867 -0.32(-5.06%)
Jun 12, 2009 6.241 6.393 6.133 6.393 44,939 +0.18(+2.89%)
Jun 11, 2009 6.312 6.330 6.178 6.214 105,583 -0.04(-0.57%)
Jun 10, 2009 6.241 6.312 6.223 6.250 76,853 +0.01(+0.14%)
Jun 09, 2009 6.420 6.420 6.205 6.241 49,794 -0.04(-0.71%)
Jun 08, 2009 6.330 6.645 6.285 6.285 86,631 -0.31(-4.63%)
Jun 05, 2009 6.779 6.779 6.546 6.591 36,641 -0.15(-2.26%)
Jun 04, 2009 6.761 6.761 6.609 6.743 58,095 +0.01(+0.13%)
Jun 03, 2009 6.689 6.743 6.636 6.734 34,200 +0.01(+0.13%)
Jun 02, 2009 6.555 6.743 6.537 6.725 39,851 +0.13(+1.90%)
Jun 01, 2009 6.672 6.672 6.510 6.600 70,638 +0.10(+1.52%)
May 29, 2009 6.294 6.501 6.294 6.501 71,983 +0.15(+2.40%)
May 28, 2009 6.303 6.456 6.303 6.348 43,978 -0.05(-0.84%)
May 27, 2009 6.474 6.564 6.303 6.402 42,118 -0.16(-2.46%)
May 26, 2009 6.366 6.564 6.366 6.564 111,542 +0.12(+1.81%)
May 22, 2009 6.600 6.645 6.438 6.447 35,269 -0.10(-1.51%)
May 21, 2009 6.564 6.582 6.465 6.546 55,946 -0.06(-0.95%)
May 20, 2009 6.725 6.788 6.573 6.609 55,143 -0.02(-0.27%)
May 19, 2009 6.707 6.878 6.582 6.627 69,262 -0.02(-0.27%)
May 18, 2009 6.474 6.689 6.411 6.645 105,813 +0.30(+4.67%)
May 15, 2009 6.366 6.420 6.267 6.348 61,171 +0.06(+1.00%)
May 14, 2009 6.330 6.456 6.258 6.285 39,975 +0.00(+0.00%)
May 13, 2009 6.330 6.564 6.241 6.285 58,181 -0.15(-2.37%)
May 12, 2009 6.501 6.501 6.285 6.438 29,884 +0.03(+0.42%)
May 11, 2009 6.465 6.555 6.357 6.411 33,214 -0.17(-2.59%)
May 08, 2009 6.555 6.600 6.339 6.582 58,338 +0.30(+4.71%)
May 07, 2009 6.465 6.573 5.998 6.285 49,502 +0.01(+0.14%)
May 06, 2009 6.438 6.636 6.187 6.276 47,547 -0.06(-0.99%)
May 05, 2009 6.707 6.707 6.196 6.339 40,363 -0.22(-3.42%)
May 04, 2009 6.196 6.698 6.196 6.564 62,083 +0.41(+6.72%)
May 01, 2009 6.115 6.348 5.980 6.151 42,901 +0.03(+0.44%)
Apr 30, 2009 6.501 6.510 6.106 6.124 36,691 -0.29(-4.48%)
Apr 29, 2009 6.312 6.429 6.294 6.411 18,625 +0.19(+3.03%)
Apr 28, 2009 5.971 6.564 5.837 6.223 55,776 +0.13(+2.06%)
Apr 27, 2009 6.339 6.420 5.953 6.097 82,044 -0.45(-6.86%)
Apr 24, 2009 6.851 6.851 6.465 6.546 36,546 -0.07(-1.09%)
Apr 23, 2009 6.797 6.869 6.483 6.618 55,989 -0.13(-1.99%)
Apr 22, 2009 6.698 7.300 6.627 6.752 43,025 -0.15(-2.21%)
Apr 21, 2009 6.600 7.462 5.612 6.905 113,621 -0.04(-0.52%)
Apr 20, 2009 7.848 7.965 6.941 6.941 61,091 -1.18(-14.49%)
Apr 17, 2009 8.333 8.728 7.969 8.117 60,511 -0.19(-2.27%)
Apr 16, 2009 8.081 8.306 7.857 8.306 38,786 +0.26(+3.24%)
Apr 15, 2009 7.884 8.081 7.605 8.045 16,589 +0.09(+1.13%)
Apr 14, 2009 7.965 8.270 7.776 7.956 28,364 -0.17(-2.10%)
Apr 13, 2009 7.875 8.171 7.605 8.126 38,390 +0.05(+0.67%)
Apr 09, 2009 7.138 8.234 7.138 8.072 118,992 +1.16(+16.75%)
Apr 08, 2009 6.555 6.914 6.465 6.914 66,548 +0.54(+8.45%)
Apr 07, 2009 6.456 6.555 6.197 6.375 32,651 -0.13(-2.07%)
Apr 06, 2009 6.519 6.716 6.375 6.510 18,565 -0.04(-0.68%)
Apr 03, 2009 6.645 6.707 6.438 6.555 21,450 -0.10(-1.48%)
Apr 02, 2009 6.456 6.905 6.456 6.654 55,754 +0.23(+3.64%)
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.