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 (%)
Jul 31, 2020 5.951 5.971 5.624 5.812 30,749 -0.18(-2.98%)
Jul 30, 2020 5.951 6.021 5.951 5.991 13,548 +0.03(+0.50%)
Jul 29, 2020 5.842 6.041 5.763 5.961 46,831 +0.06(+1.01%)
Jul 28, 2020 6.199 6.338 5.773 5.902 44,100 -0.33(-5.25%)
Jul 27, 2020 5.882 6.249 5.882 6.229 36,432 +0.34(+5.72%)
Jul 24, 2020 5.961 6.021 5.892 5.892 29,338 -0.12(-1.98%)
Jul 23, 2020 6.031 6.204 5.793 6.011 49,229 +0.00(+0.00%)
Jul 22, 2020 6.219 6.308 5.812 6.011 37,157 -0.22(-3.50%)
Jul 21, 2020 5.931 6.407 5.931 6.229 71,267 +0.43(+7.35%)
Jul 20, 2020 5.862 5.862 5.614 5.803 24,690 -0.06(-1.02%)
Jul 17, 2020 5.674 6.001 5.604 5.862 22,180 +0.11(+1.90%)
Jul 16, 2020 5.862 5.951 5.683 5.753 37,499 -0.11(-1.86%)
Jul 15, 2020 6.001 6.140 5.812 5.862 63,209 +0.02(+0.34%)
Jul 14, 2020 5.812 6.031 5.743 5.842 49,641 +0.01(+0.17%)
Jul 13, 2020 6.378 6.378 5.803 5.832 46,838 -0.49(-7.69%)
Jul 10, 2020 6.298 6.517 6.249 6.318 47,989 +0.02(+0.31%)
Jul 09, 2020 6.100 6.308 5.753 6.298 56,109 +0.17(+2.75%)
Jul 08, 2020 5.455 6.189 5.455 6.130 120,145 +0.63(+11.55%)
Jul 07, 2020 5.406 5.753 5.401 5.495 76,043 +0.18(+3.36%)
Jul 06, 2020 5.406 5.525 5.316 5.316 58,341 +0.01(+0.19%)
Jul 02, 2020 5.326 5.406 5.059 5.307 72,286 +0.08(+1.52%)
Jul 01, 2020 5.436 5.436 5.197 5.227 29,804 -0.27(-4.87%)
Jun 30, 2020 5.545 5.654 5.188 5.495 54,974 -0.08(-1.42%)
Jun 29, 2020 5.386 5.584 5.257 5.574 80,806 +0.29(+5.44%)
Jun 26, 2020 5.515 5.559 5.078 5.287 1,194,798 -0.21(-3.79%)
Jun 25, 2020 5.009 5.594 4.959 5.495 154,601 +0.54(+10.80%)
Jun 24, 2020 5.366 5.406 4.860 4.959 152,082 -0.48(-8.76%)
Jun 23, 2020 5.584 5.664 5.356 5.436 95,893 -0.10(-1.79%)
Jun 22, 2020 5.396 5.693 5.282 5.535 108,342 +0.12(+2.20%)
Jun 19, 2020 5.545 5.545 5.356 5.416 100,818 -0.07(-1.27%)
Jun 18, 2020 5.584 5.584 5.356 5.485 59,277 -0.07(-1.25%)
Jun 17, 2020 5.773 5.872 5.555 5.555 60,035 -0.20(-3.45%)
Jun 16, 2020 5.902 6.218 5.624 5.753 55,754 -0.01(-0.17%)
Jun 15, 2020 5.654 5.832 5.564 5.763 73,452 -0.07(-1.19%)
Jun 12, 2020 6.497 6.497 5.584 5.832 72,185 -0.38(-6.07%)
Jun 11, 2020 6.546 6.636 6.199 6.209 113,942 -0.57(-8.35%)
Jun 10, 2020 6.933 6.996 6.586 6.775 102,932 -0.04(-0.58%)
Jun 09, 2020 6.189 6.983 6.150 6.814 93,018 +0.60(+9.57%)
Jun 08, 2020 6.041 6.308 6.003 6.219 160,460 +0.25(+4.15%)
Jun 05, 2020 5.445 6.148 5.396 5.971 133,181 +0.60(+11.07%)
Jun 04, 2020 5.237 5.436 5.118 5.376 76,392 +0.16(+3.04%)
Jun 03, 2020 5.247 5.515 5.178 5.217 70,396 +0.00(+0.00%)
Jun 02, 2020 5.416 5.445 5.123 5.217 91,894 -0.14(-2.59%)
Jun 01, 2020 5.574 5.713 5.287 5.356 62,036 -0.09(-1.64%)
May 29, 2020 5.356 5.743 5.257 5.445 66,540 +0.01(+0.18%)
May 28, 2020 5.604 5.604 5.316 5.436 54,062 -0.11(-1.97%)
May 27, 2020 5.316 5.584 5.267 5.545 86,435 +0.30(+5.67%)
May 26, 2020 5.634 5.713 4.801 5.247 127,325 -0.14(-2.58%)
May 22, 2020 5.247 5.386 5.009 5.386 64,725 +0.29(+5.64%)
May 21, 2020 5.525 5.525 5.059 5.098 77,329 -0.34(-6.20%)
May 20, 2020 5.078 5.475 5.078 5.436 82,450 +0.46(+9.16%)
May 19, 2020 5.584 5.624 4.979 4.979 123,585 -0.70(-12.39%)
May 18, 2020 5.852 6.170 5.614 5.683 52,793 -0.01(-0.17%)
May 15, 2020 5.485 5.793 5.207 5.693 38,512 +0.24(+4.36%)
May 14, 2020 5.753 5.882 5.297 5.455 29,243 -0.50(-8.33%)
May 13, 2020 5.951 6.269 5.832 5.951 66,870 -0.05(-0.83%)
May 12, 2020 6.408 6.427 5.773 6.001 53,798 -0.44(-6.78%)
May 11, 2020 6.259 6.566 6.041 6.437 52,766 +0.02(+0.31%)
May 08, 2020 6.735 6.735 6.219 6.417 31,858 +0.18(+2.86%)
May 07, 2020 6.497 6.497 6.140 6.239 24,484 -0.03(-0.47%)
May 06, 2020 6.249 6.447 6.080 6.269 49,700 -0.05(-0.78%)
May 05, 2020 6.150 6.566 6.120 6.318 53,368 +0.27(+4.43%)
May 04, 2020 6.011 6.102 5.902 6.050 29,696 -0.10(-1.61%)
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.