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

Twin Disc Inc (NQ: TWIN )

16.50 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2009 8.914 8.923 8.383 8.455 76,505 -0.45(-5.06%)
Oct 29, 2009 8.779 9.121 8.779 8.905 45,791 +0.20(+2.28%)
Oct 28, 2009 9.148 9.274 8.644 8.707 68,286 -0.49(-5.29%)
Oct 27, 2009 9.085 9.391 9.050 9.193 39,714 +0.10(+1.09%)
Oct 26, 2009 9.454 10.01 8.959 9.094 70,002 -0.33(-3.53%)
Oct 23, 2009 9.725 9.887 9.418 9.427 45,876 -0.25(-2.60%)
Oct 22, 2009 9.959 9.995 9.184 9.680 79,315 -0.25(-2.54%)
Oct 21, 2009 11.24 11.26 9.481 9.932 138,544 -1.55(-13.49%)
Oct 20, 2009 11.58 12.35 11.35 11.48 82,296 -0.43(-3.63%)
Oct 19, 2009 11.26 11.98 11.09 11.91 175,982 -1.24(-9.45%)
Oct 16, 2009 12.89 13.22 12.61 13.16 55,996 +0.20(+1.53%)
Oct 15, 2009 12.89 13.12 12.61 12.96 72,968 -0.09(-0.69%)
Oct 14, 2009 11.99 13.30 11.93 13.05 116,359 +1.24(+10.53%)
Oct 13, 2009 11.58 11.89 11.11 11.80 46,857 +0.23(+2.02%)
Oct 12, 2009 11.36 11.61 11.17 11.57 54,577 +0.41(+3.63%)
Oct 09, 2009 10.99 11.21 10.70 11.17 37,153 +0.19(+1.72%)
Oct 08, 2009 10.68 11.44 10.54 10.98 70,381 +0.36(+3.39%)
Oct 07, 2009 10.22 10.63 10.22 10.62 36,371 +0.36(+3.51%)
Oct 06, 2009 9.653 10.43 9.590 10.26 73,753 +0.68(+7.05%)
Oct 05, 2009 10.68 10.81 9.544 9.581 99,991 -1.07(-10.06%)
Oct 02, 2009 10.64 10.74 10.26 10.65 29,709 -0.13(-1.17%)
Oct 01, 2009 11.28 11.44 10.59 10.78 44,544 -0.45(-4.01%)
Sep 30, 2009 11.22 11.46 10.65 11.23 50,662 +0.02(+0.16%)
Sep 29, 2009 10.93 11.46 10.91 11.21 42,888 +0.32(+2.98%)
Sep 28, 2009 10.31 10.99 10.27 10.89 70,406 +0.57(+5.50%)
Sep 25, 2009 11.91 11.91 10.07 10.32 145,329 -1.68(-14.03%)
Sep 24, 2009 13.05 13.05 11.83 12.00 51,797 -0.82(-6.39%)
Sep 23, 2009 13.34 13.34 12.82 12.82 34,789 -0.45(-3.39%)
Sep 22, 2009 13.51 13.53 12.97 13.27 60,811 -0.09(-0.67%)
Sep 21, 2009 13.04 13.42 12.79 13.36 35,242 +0.22(+1.64%)
Sep 18, 2009 13.43 13.54 13.07 13.15 99,458 -0.23(-1.68%)
Sep 17, 2009 13.56 13.56 13.08 13.37 55,793 -0.18(-1.33%)
Sep 16, 2009 12.89 13.71 12.85 13.55 63,200 +0.62(+4.81%)
Sep 15, 2009 12.62 13.24 12.62 12.93 118,770 +0.28(+2.21%)
Sep 14, 2009 12.01 12.69 11.97 12.65 70,814 +0.58(+4.77%)
Sep 11, 2009 11.74 12.47 11.48 12.07 73,960 +0.38(+3.23%)
Sep 10, 2009 11.42 11.70 11.26 11.70 39,183 +0.23(+1.96%)
Sep 09, 2009 11.32 11.52 11.14 11.47 36,038 +0.21(+1.84%)
Sep 08, 2009 11.52 11.52 11.22 11.26 109,920 -0.22(-1.88%)
Sep 04, 2009 11.31 11.56 10.92 11.48 47,979 +0.16(+1.43%)
Sep 03, 2009 11.18 11.39 11.18 11.32 27,676 +0.14(+1.29%)
Sep 02, 2009 11.07 11.42 10.95 11.17 50,721 +0.00(+0.00%)
Sep 01, 2009 11.35 11.70 11.17 11.17 44,785 -0.25(-2.21%)
Aug 31, 2009 11.13 11.81 11.13 11.43 102,446 +0.24(+2.17%)
Aug 28, 2009 11.40 11.40 11.17 11.18 24,784 -0.11(-0.96%)
Aug 27, 2009 11.29 11.36 11.17 11.29 103,382 +0.00(+0.00%)
Aug 26, 2009 11.37 11.37 11.17 11.29 57,304 -0.06(-0.55%)
Aug 25, 2009 11.25 11.60 11.25 11.35 67,733 +0.16(+1.45%)
Aug 24, 2009 11.14 11.26 10.91 11.19 56,325 +0.06(+0.57%)
Aug 21, 2009 11.15 11.17 10.92 11.13 57,441 +0.14(+1.23%)
Aug 20, 2009 11.08 11.08 10.88 10.99 32,231 -0.08(-0.73%)
Aug 19, 2009 11.07 11.11 10.92 11.08 63,829 -0.06(-0.57%)
Aug 18, 2009 10.71 11.25 10.53 11.14 92,820 +0.13(+1.23%)
Aug 17, 2009 11.17 11.44 10.74 11.00 93,821 -0.47(-4.08%)
Aug 14, 2009 11.49 11.70 11.30 11.47 46,553 +0.02(+0.16%)
Aug 13, 2009 11.41 11.70 11.34 11.45 34,039 +0.18(+1.60%)
Aug 12, 2009 11.38 11.74 11.25 11.27 140,443 -0.05(-0.48%)
Aug 11, 2009 11.35 11.53 10.90 11.33 117,570 -0.02(-0.16%)
Aug 10, 2009 11.31 11.52 10.81 11.35 83,431 -0.12(-1.02%)
Aug 07, 2009 10.81 11.71 10.60 11.46 100,146 +0.66(+6.08%)
Aug 06, 2009 10.82 11.41 10.62 10.81 185,884 +0.07(+0.67%)
Aug 05, 2009 9.815 10.93 9.040 10.73 316,919 +0.92(+9.36%)
Aug 04, 2009 8.257 9.896 8.239 9.815 219,606 +1.66(+20.31%)
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.