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 UNCHANGED
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 (%)
Sep 30, 2020 5.118 5.207 4.969 5.019 52,469 -0.17(-3.25%)
Sep 29, 2020 5.128 5.197 4.830 5.188 65,661 -0.10(-1.88%)
Sep 28, 2020 4.969 5.307 4.969 5.287 48,700 +0.47(+9.67%)
Sep 25, 2020 4.702 5.009 4.662 4.821 63,313 +0.11(+2.32%)
Sep 24, 2020 4.999 5.188 4.622 4.711 98,996 -0.25(-5.00%)
Sep 23, 2020 5.178 5.178 4.959 4.959 36,700 -0.22(-4.21%)
Sep 22, 2020 5.406 5.475 5.078 5.178 44,567 -0.24(-4.40%)
Sep 21, 2020 5.416 5.530 5.222 5.416 24,190 -0.12(-2.15%)
Sep 18, 2020 5.584 5.584 5.401 5.535 30,346 -0.10(-1.76%)
Sep 17, 2020 5.614 5.693 5.535 5.634 20,304 -0.03(-0.53%)
Sep 16, 2020 5.495 5.862 5.495 5.664 28,375 +0.27(+4.96%)
Sep 15, 2020 5.664 5.664 5.287 5.396 40,966 -0.22(-3.89%)
Sep 14, 2020 5.961 5.961 5.555 5.614 48,386 -0.34(-5.67%)
Sep 11, 2020 6.308 6.308 5.803 5.951 49,199 -0.45(-6.98%)
Sep 10, 2020 6.298 6.745 6.150 6.398 43,511 +0.04(+0.62%)
Sep 09, 2020 6.229 6.358 6.011 6.358 30,019 +0.17(+2.72%)
Sep 08, 2020 6.229 6.477 5.852 6.189 30,126 -0.21(-3.26%)
Sep 04, 2020 6.090 6.398 5.872 6.398 30,547 +0.26(+4.20%)
Sep 03, 2020 6.298 6.507 6.011 6.140 26,374 -0.25(-3.88%)
Sep 02, 2020 6.170 6.388 6.041 6.388 14,773 +0.27(+4.38%)
Sep 01, 2020 5.951 6.120 5.888 6.120 22,084 +0.12(+1.98%)
Aug 31, 2020 6.249 6.249 5.951 6.001 51,315 -0.19(-3.04%)
Aug 28, 2020 6.199 6.358 6.189 6.189 21,575 -0.02(-0.32%)
Aug 27, 2020 6.199 6.289 6.090 6.209 100,089 +0.01(+0.16%)
Aug 26, 2020 6.447 6.527 6.150 6.199 76,082 -0.23(-3.55%)
Aug 25, 2020 6.537 6.537 6.145 6.427 27,221 -0.09(-1.37%)
Aug 24, 2020 6.447 6.770 6.120 6.517 49,432 +0.18(+2.82%)
Aug 21, 2020 6.388 6.457 6.060 6.338 47,989 -0.06(-0.93%)
Aug 20, 2020 6.923 7.122 6.338 6.398 25,975 -0.37(-5.43%)
Aug 19, 2020 6.407 6.775 6.362 6.765 30,814 +0.37(+5.74%)
Aug 18, 2020 6.732 6.753 6.279 6.398 36,326 -0.37(-5.43%)
Aug 17, 2020 6.685 6.794 6.566 6.765 14,980 +0.00(+0.00%)
Aug 14, 2020 6.368 6.794 6.219 6.765 36,496 +0.32(+4.92%)
Aug 13, 2020 6.586 6.725 6.343 6.447 43,260 -0.18(-2.69%)
Aug 12, 2020 7.191 7.191 6.398 6.626 79,489 -0.55(-7.61%)
Aug 11, 2020 6.596 7.697 6.596 7.171 95,814 +0.61(+9.21%)
Aug 10, 2020 6.026 6.576 6.026 6.566 39,659 +0.56(+9.24%)
Aug 07, 2020 5.763 6.229 5.763 6.011 81,259 +0.40(+7.07%)
Aug 06, 2020 5.783 5.842 5.604 5.614 11,169 -0.07(-1.22%)
Aug 05, 2020 5.822 5.822 5.624 5.683 15,822 -0.06(-1.04%)
Aug 04, 2020 5.763 5.902 5.604 5.743 23,644 -0.09(-1.53%)
Aug 03, 2020 5.803 5.912 5.687 5.832 9,695 +0.02(+0.34%)
Jul 31, 2020 5.951 5.971 5.624 5.812 30,749 -0.18(-2.98%)
Jul 30, 2020 5.951 6.021 5.951 5.991 13,548 +0.03(+0.50%)
Jul 29, 2020 5.842 6.041 5.763 5.961 46,831 +0.06(+1.01%)
Jul 28, 2020 6.199 6.338 5.773 5.902 44,100 -0.33(-5.25%)
Jul 27, 2020 5.882 6.249 5.882 6.229 36,432 +0.34(+5.72%)
Jul 24, 2020 5.961 6.021 5.892 5.892 29,338 -0.12(-1.98%)
Jul 23, 2020 6.031 6.204 5.793 6.011 49,229 +0.00(+0.00%)
Jul 22, 2020 6.219 6.308 5.812 6.011 37,157 -0.22(-3.50%)
Jul 21, 2020 5.931 6.407 5.931 6.229 71,267 +0.43(+7.35%)
Jul 20, 2020 5.862 5.862 5.614 5.803 24,690 -0.06(-1.02%)
Jul 17, 2020 5.674 6.001 5.604 5.862 22,180 +0.11(+1.90%)
Jul 16, 2020 5.862 5.951 5.683 5.753 37,499 -0.11(-1.86%)
Jul 15, 2020 6.001 6.140 5.812 5.862 63,209 +0.02(+0.34%)
Jul 14, 2020 5.812 6.031 5.743 5.842 49,641 +0.01(+0.17%)
Jul 13, 2020 6.378 6.378 5.803 5.832 46,838 -0.49(-7.69%)
Jul 10, 2020 6.298 6.517 6.249 6.318 47,989 +0.02(+0.31%)
Jul 09, 2020 6.100 6.308 5.753 6.298 56,109 +0.17(+2.75%)
Jul 08, 2020 5.455 6.189 5.455 6.130 120,145 +0.63(+11.55%)
Jul 07, 2020 5.406 5.753 5.401 5.495 76,043 +0.18(+3.36%)
Jul 06, 2020 5.406 5.525 5.316 5.316 58,341 +0.01(+0.19%)
Jul 02, 2020 5.326 5.406 5.059 5.307 72,286 +0.08(+1.52%)
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.