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 (%)
Apr 30, 2009 6.501 6.510 6.106 6.124 36,691 -0.29(-4.48%)
Apr 29, 2009 6.312 6.429 6.294 6.411 18,625 +0.19(+3.03%)
Apr 28, 2009 5.971 6.564 5.837 6.223 55,776 +0.13(+2.06%)
Apr 27, 2009 6.339 6.420 5.953 6.097 82,044 -0.45(-6.86%)
Apr 24, 2009 6.851 6.851 6.465 6.546 36,546 -0.07(-1.09%)
Apr 23, 2009 6.797 6.869 6.483 6.618 55,989 -0.13(-1.99%)
Apr 22, 2009 6.698 7.300 6.627 6.752 43,025 -0.15(-2.21%)
Apr 21, 2009 6.600 7.462 5.612 6.905 113,621 -0.04(-0.52%)
Apr 20, 2009 7.848 7.965 6.941 6.941 61,091 -1.18(-14.49%)
Apr 17, 2009 8.333 8.728 7.969 8.117 60,511 -0.19(-2.27%)
Apr 16, 2009 8.081 8.306 7.857 8.306 38,786 +0.26(+3.24%)
Apr 15, 2009 7.884 8.081 7.605 8.045 16,589 +0.09(+1.13%)
Apr 14, 2009 7.965 8.270 7.776 7.956 28,364 -0.17(-2.10%)
Apr 13, 2009 7.875 8.171 7.605 8.126 38,390 +0.05(+0.67%)
Apr 09, 2009 7.138 8.234 7.138 8.072 118,992 +1.16(+16.75%)
Apr 08, 2009 6.555 6.914 6.465 6.914 66,548 +0.54(+8.45%)
Apr 07, 2009 6.456 6.555 6.197 6.375 32,651 -0.13(-2.07%)
Apr 06, 2009 6.519 6.716 6.375 6.510 18,565 -0.04(-0.68%)
Apr 03, 2009 6.645 6.707 6.438 6.555 21,450 -0.10(-1.48%)
Apr 02, 2009 6.456 6.905 6.456 6.654 55,754 +0.23(+3.64%)
Apr 01, 2009 6.133 6.582 6.007 6.420 15,709 +0.21(+3.32%)
Mar 31, 2009 5.774 6.267 5.720 6.214 27,869 +0.58(+10.37%)
Mar 30, 2009 5.872 5.872 5.441 5.630 23,441 -0.98(-14.81%)
Mar 26, 2009 6.636 6.734 6.285 6.609 44,583 +0.12(+1.80%)
Mar 25, 2009 6.214 6.743 5.899 6.492 33,804 +0.32(+5.24%)
Mar 24, 2009 6.133 6.815 6.133 6.169 44,451 -0.12(-1.86%)
Mar 23, 2009 5.962 6.285 5.765 6.285 43,263 +0.48(+8.19%)
Mar 20, 2009 5.504 5.998 5.432 5.810 78,733 +0.40(+7.30%)
Mar 19, 2009 6.034 6.124 5.370 5.414 38,755 -0.48(-8.08%)
Mar 18, 2009 5.468 6.223 5.468 5.890 41,223 +0.40(+7.36%)
Mar 17, 2009 5.432 5.585 5.127 5.486 28,979 +0.03(+0.49%)
Mar 16, 2009 5.926 6.079 5.388 5.459 19,981 -0.47(-7.88%)
Mar 13, 2009 5.729 6.097 5.540 5.926 36,326 +0.40(+7.14%)
Mar 12, 2009 4.822 5.558 4.822 5.531 43,147 +0.69(+14.29%)
Mar 11, 2009 4.552 4.912 4.508 4.840 20,246 +0.35(+7.80%)
Mar 10, 2009 4.463 4.777 4.112 4.490 30,155 +0.20(+4.60%)
Mar 09, 2009 4.490 4.490 4.104 4.292 26,483 -0.16(-3.63%)
Mar 06, 2009 4.382 4.921 4.292 4.454 73,320 +0.14(+3.33%)
Mar 05, 2009 4.508 4.570 4.193 4.310 27,539 -0.35(-7.51%)
Mar 04, 2009 4.481 4.786 4.346 4.660 40,152 +0.43(+10.19%)
Mar 02, 2009 4.355 4.597 4.202 4.229 51,840 -0.13(-2.89%)
Feb 27, 2009 4.283 4.400 4.103 4.355 30,255 -0.05(-1.22%)
Feb 26, 2009 4.472 4.813 4.409 4.409 40,937 +0.02(+0.41%)
Feb 25, 2009 4.705 4.705 4.265 4.391 87,040 -0.31(-6.68%)
Feb 24, 2009 4.579 4.768 4.301 4.705 46,193 +0.48(+11.49%)
Feb 23, 2009 4.795 4.858 4.148 4.220 55,424 -0.49(-10.48%)
Feb 20, 2009 4.876 4.930 4.678 4.714 38,613 -0.18(-3.67%)
Feb 19, 2009 5.253 5.371 4.894 4.894 32,153 -0.23(-4.55%)
Feb 18, 2009 5.127 5.289 4.894 5.127 40,502 +0.12(+2.33%)
Feb 17, 2009 5.388 5.522 4.957 5.010 53,806 -0.58(-10.43%)
Feb 13, 2009 5.747 6.223 5.567 5.594 21,353 -0.13(-2.20%)
Feb 12, 2009 5.585 5.854 5.531 5.720 44,222 -0.26(-4.35%)
Feb 11, 2009 5.998 6.079 5.890 5.980 9,534 +0.09(+1.52%)
Feb 10, 2009 6.474 6.474 5.890 5.890 21,861 -0.69(-10.50%)
Feb 09, 2009 6.806 6.959 6.447 6.582 18,843 -0.30(-4.31%)
Feb 06, 2009 6.241 7.004 6.241 6.878 27,249 +0.61(+9.74%)
Feb 05, 2009 6.160 6.393 5.989 6.267 20,863 +0.06(+1.01%)
Feb 04, 2009 6.393 6.842 6.196 6.205 20,866 -0.21(-3.22%)
Feb 03, 2009 6.294 6.573 6.124 6.411 26,396 +0.14(+2.29%)
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.