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

Twin Disc Inc (NQ: TWIN )

15.75 -0.33 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 10.66 10.79 10.35 10.53 24,307 -0.17(-1.58%)
Sep 27, 2019 10.92 10.93 10.69 10.70 16,990 -0.05(-0.46%)
Sep 26, 2019 11.08 11.11 10.74 10.75 33,472 -0.39(-3.48%)
Sep 25, 2019 11.38 11.38 11.10 11.14 24,589 -0.18(-1.58%)
Sep 24, 2019 11.86 12.02 11.25 11.32 62,558 -0.55(-4.61%)
Sep 23, 2019 11.55 11.97 11.55 11.87 17,326 +0.17(+1.45%)
Sep 20, 2019 12.65 12.77 11.50 11.70 109,988 -0.89(-7.04%)
Sep 19, 2019 13.45 13.45 12.56 12.58 24,980 -0.08(-0.63%)
Sep 18, 2019 13.15 13.15 12.25 12.66 24,341 -0.46(-3.49%)
Sep 17, 2019 13.22 13.42 12.89 13.12 42,661 -0.45(-3.30%)
Sep 16, 2019 12.86 13.92 12.35 13.57 33,666 +0.71(+5.49%)
Sep 13, 2019 12.30 13.34 11.84 12.86 44,839 +0.65(+5.29%)
Sep 12, 2019 11.44 12.28 11.24 12.21 31,683 +0.85(+7.44%)
Sep 11, 2019 10.23 11.48 10.23 11.37 75,065 +1.17(+11.51%)
Sep 10, 2019 9.877 10.31 9.877 10.20 154,602 +0.32(+3.22%)
Sep 09, 2019 9.817 10.11 9.797 9.877 25,245 -0.03(-0.30%)
Sep 06, 2019 9.976 10.15 9.847 9.907 55,396 -0.03(-0.30%)
Sep 05, 2019 9.996 10.14 9.847 9.937 59,982 +0.02(+0.20%)
Sep 04, 2019 9.947 10.06 9.847 9.917 21,292 +0.05(+0.50%)
Sep 03, 2019 10.05 10.06 9.748 9.867 32,664 -0.19(-1.88%)
Aug 30, 2019 9.996 10.15 9.807 10.06 28,653 +0.09(+0.90%)
Aug 29, 2019 10.16 10.50 9.847 9.966 49,865 +0.03(+0.30%)
Aug 28, 2019 9.758 10.03 9.758 9.937 19,794 +0.29(+2.99%)
Aug 27, 2019 9.996 10.24 9.628 9.648 34,675 -0.36(-3.58%)
Aug 26, 2019 9.947 10.06 9.847 10.01 35,101 +0.31(+3.18%)
Aug 23, 2019 9.947 10.18 9.544 9.698 54,089 -0.27(-2.69%)
Aug 22, 2019 10.43 10.54 9.937 9.966 38,382 +0.04(+0.40%)
Aug 21, 2019 9.996 10.06 9.897 9.927 54,555 -0.02(-0.20%)
Aug 20, 2019 9.927 10.00 9.857 9.947 28,197 -0.03(-0.30%)
Aug 19, 2019 10.03 10.20 9.887 9.976 36,052 +0.18(+1.83%)
Aug 16, 2019 10.05 10.53 9.718 9.797 73,895 -0.12(-1.20%)
Aug 15, 2019 10.39 10.69 9.668 9.917 52,915 -0.38(-3.67%)
Aug 14, 2019 10.69 10.74 10.24 10.29 45,687 -0.44(-4.08%)
Aug 13, 2019 10.44 11.06 10.44 10.73 34,445 +0.27(+2.57%)
Aug 12, 2019 11.13 11.13 10.34 10.46 26,641 -0.77(-6.82%)
Aug 09, 2019 11.79 12.42 10.94 11.23 86,362 -0.89(-7.31%)
Aug 08, 2019 11.89 12.39 11.89 12.11 44,748 +0.39(+3.31%)
Aug 07, 2019 11.01 11.93 11.01 11.73 38,655 +0.52(+4.61%)
Aug 06, 2019 11.56 11.60 11.00 11.21 26,181 -0.30(-2.59%)
Aug 05, 2019 12.14 12.14 11.39 11.51 20,603 -0.65(-5.32%)
Aug 02, 2019 11.32 12.32 11.32 12.15 28,150 +0.79(+6.91%)
Aug 01, 2019 12.11 12.14 11.23 11.37 67,601 -0.64(-5.30%)
Jul 31, 2019 12.34 12.74 11.99 12.01 100,016 -0.38(-3.05%)
Jul 30, 2019 12.38 12.58 12.33 12.38 129,784 -0.05(-0.40%)
Jul 29, 2019 12.84 12.84 12.40 12.43 51,147 -0.38(-2.95%)
Jul 26, 2019 12.57 12.95 12.49 12.81 27,748 +0.31(+2.47%)
Jul 25, 2019 12.73 12.73 12.43 12.50 24,639 -0.23(-1.80%)
Jul 24, 2019 12.68 12.81 12.67 12.73 35,950 +0.11(+0.87%)
Jul 23, 2019 12.77 12.92 12.61 12.62 30,114 -0.11(-0.86%)
Jul 22, 2019 13.15 13.18 12.68 12.73 66,483 -0.42(-3.18%)
Jul 19, 2019 13.34 14.21 13.03 13.15 12,366 -0.26(-1.93%)
Jul 18, 2019 13.71 13.73 13.34 13.41 32,942 -0.27(-1.96%)
Jul 17, 2019 14.59 14.59 13.55 13.68 67,675 -0.11(-0.79%)
Jul 16, 2019 14.11 14.20 13.76 13.79 22,061 -0.32(-2.26%)
Jul 15, 2019 14.32 14.32 13.82 14.10 16,616 -0.25(-1.73%)
Jul 12, 2019 14.32 14.54 13.37 14.35 26,039 +0.33(+2.34%)
Jul 11, 2019 14.48 14.48 13.87 14.02 13,386 -0.14(-0.98%)
Jul 10, 2019 14.00 14.24 13.43 14.16 27,023 +0.16(+1.14%)
Jul 09, 2019 14.35 14.35 13.84 14.00 10,055 -0.27(-1.88%)
Jul 08, 2019 14.14 14.27 13.81 14.27 13,316 +0.13(+0.91%)
Jul 05, 2019 14.53 14.81 14.01 14.14 13,170 -0.22(-1.52%)
Jul 03, 2019 14.42 14.57 13.94 14.36 4,926 +0.01(+0.07%)
Jul 02, 2019 14.43 15.08 14.34 14.35 10,513 -0.26(-1.77%)
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.