Twin Disc Inc (NQ: TWIN )

5.480 USD -0.010 (-0.18%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 5.600 5.610 5.480 5.490 12,366 -0.22(-3.85%)
Oct 16, 2020 5.850 5.850 5.250 5.710 21,500 -0.19(-3.22%)
Oct 15, 2020 6.000 6.000 5.700 5.900 12,654 -0.16(-2.64%)
Oct 14, 2020 6.030 6.220 5.950 6.060 11,458 -0.07(-1.14%)
Oct 13, 2020 5.990 6.130 5.820 6.130 13,560 +0.14(+2.34%)
Oct 12, 2020 5.910 6.100 5.880 5.990 20,837 -0.08(-1.32%)
Oct 09, 2020 5.870 6.120 5.590 6.070 26,100 +0.15(+2.53%)
Oct 08, 2020 5.425 5.990 5.425 5.920 39,362 +0.41(+7.44%)
Oct 07, 2020 5.430 5.640 5.210 5.510 21,363 +0.11(+2.04%)
Oct 06, 2020 5.610 5.810 5.350 5.400 15,231 -0.31(-5.43%)
Oct 05, 2020 5.150 5.840 5.150 5.710 50,256 +0.62(+12.18%)
Oct 02, 2020 4.990 5.140 4.960 5.090 21,200 -0.09(-1.74%)
Oct 01, 2020 5.060 5.190 4.960 5.180 46,069 +0.12(+2.37%)
Sep 30, 2020 5.160 5.250 5.010 5.060 52,044 -0.17(-3.25%)
Sep 29, 2020 5.170 5.240 4.870 5.230 65,129 -0.10(-1.88%)
Sep 28, 2020 5.010 5.350 5.010 5.330 48,305 +0.47(+9.67%)
Sep 25, 2020 4.740 5.050 4.700 4.860 62,800 +0.11(+2.32%)
Sep 24, 2020 5.040 5.230 4.660 4.750 98,193 -0.25(-5.00%)
Sep 23, 2020 5.220 5.220 5.000 5.000 36,403 -0.22(-4.21%)
Sep 22, 2020 5.450 5.520 5.120 5.220 44,206 -0.24(-4.40%)
Sep 21, 2020 5.460 5.575 5.265 5.460 23,994 -0.12(-2.15%)
Sep 18, 2020 5.630 5.630 5.445 5.580 30,100 -0.10(-1.76%)
Sep 17, 2020 5.660 5.740 5.580 5.680 20,140 -0.03(-0.53%)
Sep 16, 2020 5.540 5.910 5.540 5.710 28,145 +0.27(+4.96%)
Sep 15, 2020 5.710 5.710 5.330 5.440 40,634 -0.22(-3.89%)
Sep 14, 2020 6.010 6.010 5.600 5.660 47,994 -0.34(-5.67%)
Sep 11, 2020 6.360 6.360 5.850 6.000 48,800 -0.45(-6.98%)
Sep 10, 2020 6.350 6.800 6.200 6.450 43,158 +0.04(+0.62%)
Sep 09, 2020 6.280 6.410 6.060 6.410 29,776 +0.17(+2.72%)
Sep 08, 2020 6.280 6.530 5.900 6.240 29,882 -0.21(-3.26%)
Sep 04, 2020 6.140 6.450 5.920 6.450 30,300 +0.26(+4.20%)
Sep 03, 2020 6.350 6.560 6.060 6.190 26,160 -0.25(-3.88%)
Sep 02, 2020 6.220 6.440 6.090 6.440 14,654 +0.27(+4.38%)
Sep 01, 2020 6.000 6.170 5.936 6.170 21,905 +0.12(+1.98%)
Aug 31, 2020 6.300 6.300 6.000 6.050 50,899 -0.19(-3.04%)
Aug 28, 2020 6.250 6.410 6.240 6.240 21,400 -0.02(-0.32%)
Aug 27, 2020 6.250 6.340 6.140 6.260 99,277 +0.01(+0.16%)
Aug 26, 2020 6.500 6.580 6.200 6.250 75,465 -0.23(-3.55%)
Aug 25, 2020 6.590 6.590 6.195 6.480 27,001 -0.09(-1.37%)
Aug 24, 2020 6.500 6.826 6.170 6.570 49,031 +0.18(+2.82%)
Aug 21, 2020 6.440 6.510 6.110 6.390 47,600 -0.06(-0.93%)
Aug 20, 2020 6.980 7.180 6.390 6.450 25,765 -0.37(-5.43%)
Aug 19, 2020 6.460 6.830 6.414 6.820 30,564 +0.37(+5.74%)
Aug 18, 2020 6.787 6.808 6.330 6.450 36,032 -0.37(-5.43%)
Aug 17, 2020 6.740 6.850 6.620 6.820 14,859 +0.00(+0.00%)
Aug 14, 2020 6.420 6.850 6.270 6.820 36,200 +0.32(+4.92%)
Aug 13, 2020 6.640 6.780 6.395 6.500 42,909 -0.18(-2.69%)
Aug 12, 2020 7.250 7.250 6.450 6.680 78,844 -0.55(-7.61%)
Aug 11, 2020 6.650 7.760 6.650 7.230 95,037 +0.61(+9.21%)
Aug 10, 2020 6.075 6.630 6.075 6.620 39,338 +0.56(+9.24%)
Aug 07, 2020 5.810 6.280 5.810 6.060 80,600 +0.40(+7.07%)
Aug 06, 2020 5.830 5.890 5.650 5.660 11,079 -0.07(-1.22%)
Aug 05, 2020 5.870 5.870 5.670 5.730 15,694 -0.06(-1.04%)
Aug 04, 2020 5.810 5.950 5.650 5.790 23,453 -0.09(-1.53%)
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.