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

Twin Disc Inc (NQ: TWIN )

14.21 -0.25 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Nov 03, 2008 7.390 7.632 6.959 7.291 105,594 +0.33(+4.77%)
Oct 31, 2008 6.734 7.067 6.555 6.959 126,421 +0.26(+3.89%)
Oct 30, 2008 6.689 7.103 6.411 6.698 690,313 +0.42(+6.72%)
Oct 29, 2008 6.070 6.887 6.070 6.276 166,453 +0.25(+4.17%)
Oct 28, 2008 6.160 6.546 5.926 6.025 175,281 +0.01(+0.15%)
Oct 27, 2008 6.187 6.465 5.980 6.016 100,021 -0.27(-4.29%)
Oct 24, 2008 5.998 6.555 5.935 6.285 112,088 -0.51(-7.53%)
Oct 23, 2008 6.851 7.363 6.411 6.797 145,888 +0.05(+0.80%)
Oct 22, 2008 7.273 7.749 6.689 6.743 209,201 -0.75(-9.95%)
Oct 21, 2008 8.620 8.620 7.076 7.489 280,751 -1.77(-19.11%)
Oct 20, 2008 8.988 9.644 8.755 9.258 74,713 +0.27(+3.00%)
Oct 17, 2008 9.060 10.13 8.818 8.988 86,271 -0.52(-5.48%)
Oct 16, 2008 7.848 10.02 6.986 9.509 127,827 +1.72(+22.15%)
Oct 15, 2008 9.859 9.859 7.686 7.785 82,950 -2.37(-23.34%)
Oct 14, 2008 11.02 11.06 9.895 10.16 101,011 -0.16(-1.57%)
Oct 13, 2008 8.431 10.33 8.431 10.32 107,623 +2.38(+29.98%)
Oct 10, 2008 6.743 8.306 5.872 7.938 188,442 +0.90(+12.75%)
Oct 09, 2008 8.818 9.240 6.483 7.040 81,381 -1.57(-18.25%)
Oct 08, 2008 8.512 9.105 8.090 8.611 89,106 +0.17(+2.02%)
Oct 07, 2008 10.25 10.86 8.225 8.440 59,199 -1.81(-17.69%)
Oct 06, 2008 10.78 10.78 8.135 10.25 94,693 -0.61(-5.62%)
Oct 03, 2008 11.94 12.10 10.78 10.86 77,705 -0.72(-6.20%)
Oct 02, 2008 11.88 12.46 11.56 11.58 115,445 -0.37(-3.08%)
Oct 01, 2008 12.27 12.54 11.41 11.95 46,946 -0.40(-3.27%)
Sep 30, 2008 12.13 12.79 12.13 12.36 81,273 -0.06(-0.51%)
Sep 29, 2008 13.06 13.47 12.19 12.42 48,524 -1.06(-7.86%)
Sep 26, 2008 13.47 13.81 13.21 13.48 51,593 -0.31(-2.28%)
Sep 25, 2008 13.94 14.37 13.60 13.79 45,501 +0.12(+0.85%)
Sep 24, 2008 13.09 14.20 12.58 13.68 82,077 +0.53(+4.03%)
Sep 23, 2008 15.74 15.74 12.73 13.15 56,503 -2.61(-16.58%)
Sep 22, 2008 16.53 16.60 15.42 15.76 45,734 -0.76(-4.62%)
Sep 19, 2008 14.56 17.06 13.50 16.52 304,243 +3.03(+22.50%)
Sep 18, 2008 12.95 13.92 12.35 13.49 79,023 +0.83(+6.52%)
Sep 17, 2008 13.20 13.41 11.60 12.66 53,558 -0.81(-6.00%)
Sep 16, 2008 13.16 14.06 13.13 13.47 93,205 -0.37(-2.66%)
Sep 15, 2008 14.54 15.17 13.35 13.84 22,154 -0.91(-6.15%)
Sep 12, 2008 14.22 15.03 14.06 14.74 19,983 +0.36(+2.50%)
Sep 11, 2008 14.21 14.68 14.08 14.38 27,952 +0.09(+0.63%)
Sep 10, 2008 13.35 14.42 13.24 14.29 70,829 +1.22(+9.34%)
Sep 09, 2008 14.50 14.56 12.96 13.07 76,099 -1.39(-9.62%)
Sep 08, 2008 14.72 15.68 13.79 14.47 50,720 +0.16(+1.13%)
Sep 05, 2008 14.30 14.64 13.74 14.30 47,823 -0.62(-4.15%)
Sep 04, 2008 15.99 16.37 14.37 14.92 64,818 -1.24(-7.67%)
Sep 03, 2008 16.15 16.81 15.53 16.16 52,637 -0.01(-0.06%)
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.