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 (%)
Dec 31, 2003 1.069 1.070 1.068 1.068 14,700 +0.00(+0.16%)
Dec 30, 2003 1.067 1.067 1.066 1.066 7,127 -0.00(-0.26%)
Dec 29, 2003 1.062 1.069 1.062 1.069 24,055 +0.01(+1.06%)
Dec 26, 2003 1.058 1.058 1.058 1.058 0 +0.00(+0.00%)
Dec 24, 2003 1.052 1.058 1.051 1.058 2,227 +0.01(+0.53%)
Dec 23, 2003 1.063 1.063 1.052 1.052 26,282 -0.03(-2.34%)
Dec 22, 2003 1.077 1.077 1.077 1.077 4,009 -0.01(-1.34%)
Dec 19, 2003 1.077 1.094 1.077 1.092 25,392 +0.02(+2.04%)
Dec 18, 2003 1.063 1.069 1.063 1.070 22,273 +0.02(+1.92%)
Dec 17, 2003 1.061 1.061 1.049 1.050 13,809 -0.02(-1.53%)
Dec 16, 2003 1.066 1.066 1.058 1.066 13,809 -0.02(-1.50%)
Dec 15, 2003 1.080 1.094 1.080 1.083 7,573 -0.00(-0.31%)
Dec 12, 2003 1.072 1.086 1.072 1.086 6,682 +0.01(+0.47%)
Dec 11, 2003 1.056 1.095 1.056 1.081 28,955 +0.03(+2.88%)
Dec 10, 2003 1.051 1.051 1.051 1.051 0 +0.00(+0.00%)
Dec 09, 2003 1.051 1.051 1.051 1.051 0 +0.00(+0.00%)
Dec 08, 2003 1.051 1.051 1.051 1.051 0 +0.00(+0.00%)
Dec 05, 2003 1.055 1.055 1.046 1.051 16,037 -0.02(-1.47%)
Dec 04, 2003 1.020 1.047 1.020 1.066 44,101 +0.04(+3.88%)
Dec 03, 2003 1.021 1.026 1.021 1.026 8,464 +0.02(+2.24%)
Dec 02, 2003 1.010 1.010 1.004 1.004 10,691 -0.01(-0.89%)
Dec 01, 2003 1.013 1.013 1.013 1.013 4,009 +0.01(+0.84%)
Nov 28, 2003 1.005 1.005 1.005 1.005 0 -0.00(-0.39%)
Nov 26, 2003 1.008 1.008 1.008 1.008 0 +0.00(+0.45%)
Nov 25, 2003 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Nov 24, 2003 0.9984 1.005 0.9956 1.004 19,155 -0.00(-0.33%)
Nov 21, 2003 1.007 1.007 1.007 1.007 0 +0.00(+0.00%)
Nov 20, 2003 1.007 1.007 1.007 1.007 0 +0.00(+0.28%)
Nov 19, 2003 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Nov 18, 2003 1.005 1.005 1.005 1.005 5,345 -0.01(-0.56%)
Nov 17, 2003 1.034 1.034 1.010 1.010 22,273 -0.03(-2.55%)
Nov 14, 2003 1.047 1.047 1.037 1.037 21,382 -0.01(-0.96%)
Nov 13, 2003 1.047 1.047 1.047 1.047 3,118 -0.00(-0.32%)
Nov 12, 2003 1.049 1.052 1.049 1.050 18,264 -0.01(-1.11%)
Nov 11, 2003 1.062 1.062 1.062 1.062 0 -0.01(-1.05%)
Nov 10, 2003 1.077 1.077 1.073 1.073 14,700 -0.01(-1.14%)
Nov 07, 2003 1.077 1.077 1.077 1.085 4,454 +0.02(+2.33%)
Nov 06, 2003 1.061 1.061 1.061 1.061 0 -0.00(-0.11%)
Nov 05, 2003 1.047 1.062 1.062 1.062 4,900 +0.00(+0.05%)
Nov 04, 2003 1.047 1.061 1.047 1.061 6,236 +0.01(+0.59%)
Nov 03, 2003 1.077 1.077 1.055 1.055 13,364 +0.00(+0.00%)
Oct 31, 2003 1.030 1.075 1.030 1.055 62,811 +0.04(+4.10%)
Oct 30, 2003 1.014 1.014 1.014 1.014 0 +0.00(+0.00%)
Oct 29, 2003 1.000 1.017 1.000 1.014 31,628 +0.02(+1.66%)
Oct 28, 2003 0.9970 0.9970 0.9970 0.9970 12,918 +0.01(+0.71%)
Oct 27, 2003 0.9782 0.9900 0.9782 0.9900 13,364 +0.01(+1.20%)
Oct 24, 2003 0.9782 0.9782 0.9782 0.9782 0 +0.00(+0.00%)
Oct 23, 2003 0.9782 0.9782 0.9776 0.9782 4,900 +0.00(+0.29%)
Oct 22, 2003 0.9754 0.9754 0.9754 0.9754 890 -0.00(-0.40%)
Oct 21, 2003 0.9793 0.9793 0.9793 0.9793 0 +0.00(+0.00%)
Oct 20, 2003 0.9911 0.9911 0.9726 0.9793 33,410 -0.02(-1.58%)
Oct 17, 2003 1.005 1.005 0.9950 0.9950 20,046 -0.02(-1.50%)
Oct 16, 2003 0.9989 1.013 0.9989 1.010 30,292 +0.02(+2.04%)
Oct 15, 2003 0.9681 0.9950 0.9681 0.9900 25,837 +0.02(+1.97%)
Oct 14, 2003 0.9597 0.9894 0.9568 0.9709 80,185 +0.02(+2.00%)
Oct 13, 2003 0.9512 0.9613 0.9518 0.9518 9,800 -0.01(-0.53%)
Oct 10, 2003 0.9540 0.9597 0.9495 0.9568 40,983 +0.00(+0.29%)
Oct 09, 2003 0.9456 0.9653 0.9406 0.9540 40,983 +0.01(+0.89%)
Oct 08, 2003 0.9316 0.9568 0.9316 0.9456 47,220 +0.02(+1.81%)
Oct 07, 2003 0.9288 0.9288 0.9288 0.9288 0 +0.00(+0.00%)
Oct 06, 2003 0.9288 0.9288 0.9288 0.9288 0 +0.00(+0.00%)
Oct 03, 2003 0.9322 0.9322 0.9288 0.9288 14,255 -0.01(-1.25%)
Oct 02, 2003 0.9484 0.9484 0.9406 0.9406 13,364 -0.01(-0.53%)
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.