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 (%)
Jan 30, 2009 6.250 6.250 5.892 5.899 18,641 -0.29(-4.64%)
Jan 29, 2009 6.609 6.609 6.187 6.187 15,099 -0.57(-8.50%)
Jan 28, 2009 5.845 6.815 5.845 6.761 62,851 +1.01(+17.47%)
Jan 27, 2009 6.088 6.142 5.423 5.756 48,248 -0.28(-4.61%)
Jan 26, 2009 6.169 6.285 5.962 6.034 16,809 -0.13(-2.18%)
Jan 23, 2009 5.549 6.169 5.405 6.169 37,317 +0.39(+6.68%)
Jan 22, 2009 5.432 6.043 5.361 5.783 69,935 +0.16(+2.88%)
Jan 21, 2009 5.531 5.861 5.253 5.621 39,431 +0.23(+4.33%)
Jan 20, 2009 5.836 5.836 5.388 5.388 52,694 -0.61(-10.18%)
Jan 16, 2009 6.088 6.088 5.621 5.998 25,608 -0.02(-0.30%)
Jan 15, 2009 5.836 6.088 5.486 6.016 47,845 +0.14(+2.45%)
Jan 14, 2009 6.097 6.285 5.872 5.872 70,428 -0.39(-6.17%)
Jan 13, 2009 6.187 6.348 5.944 6.258 36,305 +0.06(+1.01%)
Jan 12, 2009 6.285 6.330 6.151 6.196 38,300 -0.18(-2.82%)
Jan 09, 2009 6.223 6.402 5.926 6.375 89,558 +0.25(+4.11%)
Jan 08, 2009 6.187 6.564 6.106 6.124 82,358 -0.08(-1.30%)
Jan 07, 2009 6.411 6.492 6.205 6.205 44,696 -0.35(-5.34%)
Jan 06, 2009 6.851 7.291 6.519 6.555 90,096 -0.22(-3.31%)
Jan 05, 2009 6.878 7.138 6.591 6.779 40,140 -0.03(-0.40%)
Jan 02, 2009 6.241 6.923 6.178 6.806 57,644 +0.62(+10.01%)
Dec 31, 2008 5.899 6.303 5.756 6.187 35,547 +0.36(+6.16%)
Dec 30, 2008 5.702 5.836 5.597 5.827 38,742 +0.18(+3.18%)
Dec 29, 2008 6.267 6.267 5.531 5.648 64,215 -0.64(-10.14%)
Dec 26, 2008 6.438 6.449 6.142 6.285 14,348 +0.02(+0.29%)
Dec 24, 2008 6.218 6.285 5.944 6.267 17,200 -0.10(-1.55%)
Dec 23, 2008 6.519 6.519 6.232 6.366 46,393 -0.11(-1.66%)
Dec 22, 2008 6.959 7.103 5.989 6.474 60,949 -0.46(-6.61%)
Dec 19, 2008 6.851 7.722 6.366 6.932 112,679 +0.35(+5.32%)
Dec 18, 2008 6.232 6.923 6.232 6.582 113,789 +0.40(+6.39%)
Dec 17, 2008 5.836 6.285 5.477 6.187 48,133 +0.25(+4.24%)
Dec 16, 2008 5.567 5.980 5.280 5.935 86,553 +0.52(+9.62%)
Dec 15, 2008 5.639 5.639 5.226 5.414 59,569 -0.15(-2.74%)
Dec 12, 2008 4.849 5.567 4.849 5.567 97,014 +0.54(+10.71%)
Dec 11, 2008 5.675 5.935 4.939 5.028 50,552 -0.71(-12.36%)
Dec 10, 2008 5.980 6.070 5.612 5.738 52,727 -0.06(-1.08%)
Dec 09, 2008 5.899 6.267 5.711 5.801 114,296 -0.13(-2.12%)
Dec 08, 2008 5.819 6.106 5.774 5.926 80,934 +0.31(+5.60%)
Dec 05, 2008 5.163 5.720 4.687 5.612 65,660 +0.35(+6.66%)
Dec 04, 2008 5.477 5.836 5.100 5.262 54,196 -0.35(-6.24%)
Dec 03, 2008 5.396 5.702 4.840 5.612 78,953 +0.25(+4.69%)
Dec 02, 2008 5.379 5.585 4.903 5.361 50,110 +0.13(+2.58%)
Dec 01, 2008 5.765 6.052 5.154 5.226 75,161 -0.74(-12.35%)
Nov 28, 2008 5.980 5.980 5.702 5.962 44,204 -0.14(-2.35%)
Nov 26, 2008 4.822 6.133 4.786 6.106 155,966 +1.13(+22.74%)
Nov 25, 2008 4.768 4.974 4.723 4.974 55,952 +0.31(+6.74%)
Nov 24, 2008 4.705 4.804 4.319 4.660 118,048 +0.14(+3.18%)
Nov 21, 2008 3.726 4.552 3.685 4.517 205,183 +0.89(+24.50%)
Nov 20, 2008 4.400 4.694 3.610 3.628 258,594 -0.82(-18.38%)
Nov 19, 2008 4.678 5.127 4.445 4.445 65,628 -0.23(-4.99%)
Nov 18, 2008 4.615 5.010 4.543 4.678 147,625 +0.09(+1.96%)
Nov 17, 2008 4.885 5.414 4.579 4.588 154,238 -0.33(-6.75%)
Nov 14, 2008 5.872 5.872 4.876 4.921 155,738 -1.14(-18.81%)
Nov 13, 2008 5.217 6.070 5.028 6.061 170,702 +0.90(+17.39%)
Nov 12, 2008 5.118 5.253 4.921 5.163 227,883 +0.01(+0.17%)
Nov 11, 2008 5.244 5.450 4.957 5.154 99,922 -0.12(-2.21%)
Nov 10, 2008 5.971 6.007 5.262 5.271 77,229 -0.49(-8.57%)
Nov 07, 2008 5.810 6.276 5.648 5.765 80,787 +0.03(+0.47%)
Nov 06, 2008 6.124 6.330 5.585 5.738 163,807 -0.44(-7.12%)
Nov 05, 2008 7.120 7.146 6.124 6.178 112,492 -1.06(-14.64%)
Nov 04, 2008 7.525 7.929 7.138 7.237 137,845 -0.05(-0.74%)
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.