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

Twin Disc Inc (NQ: TWIN )

16.54 +0.04 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2020 5.361 5.361 4.983 5.033 23,123 -0.33(-6.12%)
Oct 29, 2020 5.222 5.361 5.137 5.361 22,056 +0.14(+2.67%)
Oct 28, 2020 4.943 5.232 4.943 5.222 16,985 +0.13(+2.54%)
Oct 27, 2020 5.282 5.282 4.949 5.093 80,561 -0.09(-1.73%)
Oct 26, 2020 5.232 5.299 5.093 5.182 21,013 -0.18(-3.34%)
Oct 23, 2020 5.560 5.560 5.222 5.361 25,938 -0.01(-0.19%)
Oct 22, 2020 5.421 5.490 5.371 5.371 14,973 -0.19(-3.40%)
Oct 21, 2020 5.471 5.560 5.371 5.560 19,857 +0.06(+1.09%)
Oct 20, 2020 5.903 5.903 5.371 5.500 13,492 +0.04(+0.73%)
Oct 19, 2020 5.570 5.580 5.451 5.461 12,432 -0.22(-3.85%)
Oct 16, 2020 5.819 5.819 5.222 5.679 21,615 -0.19(-3.22%)
Oct 15, 2020 5.968 5.968 5.670 5.868 12,722 -0.16(-2.64%)
Oct 14, 2020 5.998 6.187 5.918 6.028 11,519 -0.07(-1.14%)
Oct 13, 2020 5.958 6.097 5.789 6.097 13,632 +0.14(+2.34%)
Oct 12, 2020 5.878 6.067 5.849 5.958 20,949 -0.08(-1.32%)
Oct 09, 2020 5.839 6.087 5.560 6.038 26,240 +0.15(+2.53%)
Oct 08, 2020 5.396 5.958 5.396 5.888 39,573 +0.41(+7.44%)
Oct 07, 2020 5.401 5.610 5.182 5.481 21,477 +0.11(+2.04%)
Oct 06, 2020 5.580 5.779 5.321 5.371 15,312 -0.31(-5.43%)
Oct 05, 2020 5.122 5.809 5.122 5.679 50,526 +0.62(+12.18%)
Oct 02, 2020 4.963 5.112 4.933 5.063 21,314 -0.09(-1.74%)
Oct 01, 2020 5.033 5.162 4.933 5.152 46,316 +0.12(+2.37%)
Sep 30, 2020 5.132 5.222 4.983 5.033 52,323 -0.17(-3.25%)
Sep 29, 2020 5.142 5.212 4.844 5.202 65,479 -0.10(-1.88%)
Sep 28, 2020 4.983 5.321 4.983 5.301 48,564 +0.47(+9.67%)
Sep 25, 2020 4.715 5.023 4.675 4.834 63,137 +0.11(+2.32%)
Sep 24, 2020 5.013 5.202 4.635 4.725 98,721 -0.25(-5.00%)
Sep 23, 2020 5.192 5.192 4.973 4.973 36,598 -0.22(-4.21%)
Sep 22, 2020 5.421 5.490 5.093 5.192 44,443 -0.24(-4.40%)
Sep 21, 2020 5.431 5.545 5.237 5.431 24,123 -0.12(-2.15%)
Sep 18, 2020 5.600 5.600 5.416 5.550 30,261 -0.10(-1.76%)
Sep 17, 2020 5.630 5.709 5.550 5.650 20,248 -0.03(-0.53%)
Sep 16, 2020 5.510 5.878 5.510 5.679 28,296 +0.27(+4.96%)
Sep 15, 2020 5.679 5.679 5.301 5.411 40,852 -0.22(-3.89%)
Sep 14, 2020 5.978 5.978 5.570 5.630 48,252 -0.34(-5.67%)
Sep 11, 2020 6.326 6.326 5.819 5.968 49,062 -0.45(-6.98%)
Sep 10, 2020 6.316 6.764 6.167 6.415 43,390 +0.04(+0.62%)
Sep 09, 2020 6.246 6.376 6.028 6.376 29,936 +0.17(+2.72%)
Sep 08, 2020 6.246 6.495 5.868 6.207 30,042 -0.21(-3.26%)
Sep 04, 2020 6.107 6.415 5.888 6.415 30,462 +0.26(+4.20%)
Sep 03, 2020 6.316 6.525 6.028 6.157 26,300 -0.25(-3.88%)
Sep 02, 2020 6.187 6.406 6.057 6.406 14,732 +0.27(+4.38%)
Sep 01, 2020 5.968 6.137 5.905 6.137 22,022 +0.12(+1.98%)
Aug 31, 2020 6.266 6.266 5.968 6.018 51,172 -0.19(-3.04%)
Aug 28, 2020 6.217 6.376 6.207 6.207 21,515 -0.02(-0.32%)
Aug 27, 2020 6.217 6.306 6.107 6.227 99,811 +0.01(+0.16%)
Aug 26, 2020 6.465 6.545 6.167 6.217 75,870 -0.23(-3.55%)
Aug 25, 2020 6.555 6.555 6.162 6.445 27,146 -0.09(-1.37%)
Aug 24, 2020 6.465 6.789 6.137 6.535 49,294 +0.18(+2.82%)
Aug 21, 2020 6.406 6.475 6.077 6.356 47,856 -0.06(-0.93%)
Aug 20, 2020 6.943 7.142 6.356 6.415 25,903 -0.37(-5.43%)
Aug 19, 2020 6.425 6.793 6.379 6.784 30,728 +0.37(+5.74%)
Aug 18, 2020 6.751 6.772 6.296 6.415 36,225 -0.37(-5.43%)
Aug 17, 2020 6.704 6.813 6.585 6.784 14,938 +0.00(+0.00%)
Aug 14, 2020 6.386 6.813 6.236 6.784 36,394 +0.32(+4.92%)
Aug 13, 2020 6.604 6.744 6.361 6.465 43,139 -0.18(-2.69%)
Aug 12, 2020 7.211 7.211 6.415 6.644 79,268 -0.55(-7.61%)
Aug 11, 2020 6.614 7.718 6.614 7.191 95,548 +0.61(+9.21%)
Aug 10, 2020 6.043 6.595 6.043 6.585 39,549 +0.56(+9.24%)
Aug 07, 2020 5.779 6.246 5.779 6.028 81,033 +0.40(+7.07%)
Aug 06, 2020 5.799 5.858 5.620 5.630 11,138 -0.07(-1.22%)
Aug 05, 2020 5.839 5.839 5.640 5.699 15,778 -0.06(-1.04%)
Aug 04, 2020 5.779 5.918 5.620 5.759 23,579 -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.