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

Twin Disc Inc (NQ: TWIN )

15.20 -0.88 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2016 9.698 9.927 9.380 9.380 37,685 -0.31(-3.18%)
Jul 28, 2016 10.03 10.53 9.628 9.688 23,022 -0.19(-1.91%)
Jul 27, 2016 10.79 11.04 9.797 9.877 44,786 -0.83(-7.71%)
Jul 26, 2016 10.67 11.13 10.66 10.70 24,781 +0.00(+0.00%)
Jul 25, 2016 11.16 11.16 10.61 10.70 11,683 -0.58(-5.11%)
Jul 22, 2016 11.08 11.37 10.79 11.28 51,777 +0.09(+0.80%)
Jul 21, 2016 11.04 11.38 10.18 11.19 48,910 +0.04(+0.36%)
Jul 20, 2016 10.44 11.15 10.34 11.15 32,413 +0.70(+6.66%)
Jul 19, 2016 10.44 10.52 10.09 10.45 50,446 +0.00(+0.00%)
Jul 18, 2016 10.56 10.56 10.45 10.45 15,046 -0.12(-1.13%)
Jul 15, 2016 10.75 10.85 10.52 10.57 17,680 -0.21(-1.94%)
Jul 14, 2016 11.15 11.28 10.74 10.78 19,867 -0.21(-1.90%)
Jul 13, 2016 11.14 11.48 10.92 10.99 46,517 -0.14(-1.25%)
Jul 12, 2016 11.10 11.46 10.85 11.13 40,392 +0.07(+0.63%)
Jul 11, 2016 11.14 11.50 10.95 11.06 28,670 -0.05(-0.45%)
Jul 08, 2016 10.69 11.15 10.58 11.11 34,504 +0.53(+4.98%)
Jul 07, 2016 10.49 11.18 10.49 10.58 27,869 +0.14(+1.33%)
Jul 05, 2016 11.05 11.05 10.29 10.44 23,600 -0.72(-6.42%)
Jul 01, 2016 10.69 11.16 11.16 11.16 28,150 +0.48(+4.47%)
Jun 30, 2016 10.36 10.75 10.09 10.68 35,600 +0.43(+4.17%)
Jun 29, 2016 10.41 10.52 10.00 10.25 56,322 -0.05(-0.48%)
Jun 28, 2016 10.04 11.45 9.945 10.30 87,826 +0.57(+5.82%)
Jun 27, 2016 9.797 9.956 9.479 9.738 74,630 -0.06(-0.61%)
Jun 24, 2016 9.947 10.11 9.628 9.797 873,892 -0.75(-7.08%)
Jun 23, 2016 9.966 10.63 9.966 10.54 51,362 +0.65(+6.53%)
Jun 22, 2016 10.09 10.09 9.787 9.897 43,288 -0.10(-1.00%)
Jun 21, 2016 9.996 10.06 9.907 9.996 32,715 -0.11(-1.08%)
Jun 20, 2016 10.17 10.46 10.05 10.11 37,406 +0.06(+0.59%)
Jun 17, 2016 9.728 10.10 9.728 10.05 41,239 +0.36(+3.70%)
Jun 16, 2016 9.618 9.807 9.618 9.688 42,389 -0.01(-0.10%)
Jun 15, 2016 9.777 10.11 9.688 9.698 21,910 -0.22(-2.21%)
Jun 14, 2016 9.837 9.976 9.777 9.917 37,617 +0.02(+0.20%)
Jun 13, 2016 9.743 10.07 9.690 9.897 26,061 +0.02(+0.20%)
Jun 10, 2016 9.847 10.17 9.718 9.877 30,882 -0.12(-1.19%)
Jun 09, 2016 10.40 10.40 9.937 9.996 24,946 -0.41(-3.92%)
Jun 08, 2016 10.39 10.49 10.20 10.40 31,098 +0.41(+4.08%)
Jun 07, 2016 10.28 10.35 9.937 9.996 25,628 -0.23(-2.24%)
Jun 06, 2016 9.797 10.31 9.797 10.22 44,758 +0.51(+5.22%)
Jun 03, 2016 9.459 9.758 9.459 9.718 31,021 +0.20(+2.09%)
Jun 02, 2016 9.608 9.692 9.380 9.519 31,534 -0.17(-1.75%)
Jun 01, 2016 9.499 9.758 9.459 9.688 38,361 +0.14(+1.46%)
May 31, 2016 9.648 9.797 9.539 9.549 28,494 +0.01(+0.10%)
May 27, 2016 9.469 9.539 9.539 9.539 37,299 +0.07(+0.74%)
May 26, 2016 9.389 9.549 9.389 9.469 36,247 +0.15(+1.60%)
May 25, 2016 9.389 9.389 9.270 9.320 18,558 +0.02(+0.21%)
May 24, 2016 9.230 9.399 9.201 9.300 35,126 +0.12(+1.30%)
May 23, 2016 9.112 9.409 8.952 9.181 39,696 +0.19(+2.10%)
May 20, 2016 8.952 9.061 8.564 8.992 30,866 +0.15(+1.69%)
May 19, 2016 8.474 8.872 8.455 8.842 46,579 +0.33(+3.86%)
May 18, 2016 8.922 9.141 8.464 8.514 60,988 -0.45(-4.99%)
May 17, 2016 9.449 9.598 8.852 8.962 38,956 -0.49(-5.16%)
May 16, 2016 9.459 9.628 9.230 9.449 31,467 -0.01(-0.11%)
May 13, 2016 9.161 9.598 9.161 9.459 35,422 +0.30(+3.26%)
May 12, 2016 9.728 9.787 9.012 9.161 34,533 -0.46(-4.76%)
May 11, 2016 10.03 10.21 9.598 9.618 38,550 -0.48(-4.73%)
May 10, 2016 9.956 10.14 9.887 10.10 39,800 +0.10(+1.00%)
May 09, 2016 10.38 10.41 9.947 9.996 32,605 -0.42(-4.01%)
May 06, 2016 9.947 10.46 9.847 10.41 57,808 +0.43(+4.28%)
May 05, 2016 11.37 11.48 9.947 9.986 64,118 -1.24(-11.07%)
May 04, 2016 12.22 12.22 11.21 11.23 47,810 -1.02(-8.36%)
May 03, 2016 12.75 13.02 12.00 12.25 58,601 -0.70(-5.38%)
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.