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

Twin Disc Inc (NQ: TWIN )

14.29 -0.09 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 11.97 12.15 11.84 12.01 26,781 -0.06(-0.49%)
May 05, 2023 11.37 12.07 11.37 12.07 32,327 +0.64(+5.64%)
May 04, 2023 11.29 11.43 11.10 11.43 34,647 +0.21(+1.86%)
May 03, 2023 10.86 11.61 10.83 11.22 62,171 +0.42(+3.86%)
May 02, 2023 10.76 10.86 10.62 10.80 20,836 +0.01(+0.09%)
May 01, 2023 11.36 11.40 10.79 10.79 39,642 -0.57(-4.98%)
Apr 28, 2023 10.02 11.74 10.02 11.36 89,095 +2.03(+21.81%)
Apr 27, 2023 9.225 9.324 9.066 9.324 14,148 +0.15(+1.62%)
Apr 26, 2023 9.165 9.175 9.165 9.175 1,269 -0.05(-0.54%)
Apr 25, 2023 8.848 9.264 8.833 9.225 20,520 +0.33(+3.68%)
Apr 24, 2023 8.937 9.106 8.540 8.897 16,741 -0.18(-1.97%)
Apr 21, 2023 8.751 9.076 8.751 9.076 2,385 +0.00(+0.00%)
Apr 20, 2023 8.530 9.076 8.530 9.076 4,784 +0.03(+0.33%)
Apr 19, 2023 9.125 9.189 9.046 9.046 5,741 +0.02(+0.22%)
Apr 18, 2023 9.284 9.284 9.026 9.026 2,941 -0.23(-2.47%)
Apr 17, 2023 9.334 9.334 9.175 9.254 2,085 +0.11(+1.19%)
Apr 14, 2023 9.413 9.423 9.110 9.145 4,931 -0.17(-1.81%)
Apr 13, 2023 8.977 9.314 8.977 9.314 3,747 +0.09(+0.97%)
Apr 12, 2023 9.135 9.403 8.977 9.225 10,241 +0.09(+0.98%)
Apr 11, 2023 9.026 9.278 9.026 9.135 1,250 +0.14(+1.54%)
Apr 10, 2023 9.026 9.266 8.927 8.996 8,411 +0.07(+0.78%)
Apr 06, 2023 9.086 9.175 8.927 8.927 4,360 -0.21(-2.28%)
Apr 05, 2023 9.195 9.314 8.904 9.135 4,736 -0.04(-0.43%)
Apr 04, 2023 9.175 9.423 9.006 9.175 7,117 -0.06(-0.64%)
Apr 03, 2023 9.770 9.770 9.210 9.234 6,574 -0.22(-2.31%)
Mar 31, 2023 9.582 9.889 9.363 9.453 4,458 -0.23(-2.36%)
Mar 30, 2023 9.909 9.909 9.502 9.681 10,316 -0.14(-1.41%)
Mar 29, 2023 9.423 9.869 9.423 9.820 2,625 +0.09(+0.92%)
Mar 28, 2023 9.463 9.869 9.463 9.730 1,940 +0.38(+4.03%)
Mar 27, 2023 9.403 9.502 9.036 9.353 10,366 -0.15(-1.57%)
Mar 24, 2023 9.185 9.621 9.125 9.502 12,779 -0.02(-0.21%)
Mar 23, 2023 9.919 10.03 9.155 9.522 19,989 -0.29(-2.93%)
Mar 22, 2023 10.19 10.28 9.701 9.810 9,313 -0.26(-2.56%)
Mar 21, 2023 9.959 10.32 9.850 10.07 10,079 +0.22(+2.22%)
Mar 20, 2023 9.929 10.04 9.800 9.849 9,276 -0.19(-1.88%)
Mar 17, 2023 9.939 10.04 9.869 10.04 17,032 +0.02(+0.20%)
Mar 16, 2023 10.17 10.33 9.998 10.02 11,973 -0.11(-1.08%)
Mar 15, 2023 10.48 10.48 10.01 10.13 6,306 -0.39(-3.68%)
Mar 14, 2023 10.57 10.97 10.33 10.51 18,583 +0.13(+1.24%)
Mar 13, 2023 10.44 10.85 10.12 10.38 25,559 -0.07(-0.66%)
Mar 10, 2023 10.69 10.76 10.34 10.45 4,967 -0.29(-2.68%)
Mar 09, 2023 10.96 11.07 10.60 10.74 9,012 -0.24(-2.17%)
Mar 08, 2023 11.16 11.22 10.81 10.98 4,969 -0.13(-1.16%)
Mar 07, 2023 10.96 11.29 10.96 11.11 4,004 +0.15(+1.36%)
Mar 06, 2023 11.35 11.35 10.94 10.96 3,009 -0.07(-0.63%)
Mar 03, 2023 11.11 11.20 10.50 11.03 13,672 -0.32(-2.80%)
Mar 02, 2023 11.37 11.40 10.96 11.35 6,838 +0.44(+4.00%)
Mar 01, 2023 10.99 11.32 10.91 10.91 8,374 +0.04(+0.37%)
Feb 28, 2023 10.62 10.91 10.58 10.87 7,251 +0.12(+1.11%)
Feb 27, 2023 10.42 10.95 10.41 10.75 20,264 +0.35(+3.34%)
Feb 24, 2023 10.34 10.59 10.34 10.40 7,383 -0.16(-1.50%)
Feb 23, 2023 10.61 10.71 10.29 10.56 15,140 +0.14(+1.33%)
Feb 22, 2023 10.65 10.65 10.17 10.42 21,029 +0.01(+0.10%)
Feb 21, 2023 10.86 10.86 10.41 10.41 7,749 -0.49(-4.46%)
Feb 17, 2023 11.23 11.62 10.89 10.90 38,622 -0.40(-3.51%)
Feb 16, 2023 11.33 11.51 11.18 11.30 7,310 -0.01(-0.09%)
Feb 15, 2023 11.50 11.69 11.31 11.31 12,640 -0.20(-1.72%)
Feb 14, 2023 11.39 11.76 11.20 11.51 24,458 +0.12(+1.05%)
Feb 13, 2023 11.24 12.07 11.24 11.39 35,794 +0.03(+0.26%)
Feb 10, 2023 11.47 11.88 11.25 11.36 23,843 -0.10(-0.87%)
Feb 09, 2023 11.42 11.83 10.93 11.46 40,460 +0.35(+3.12%)
Feb 08, 2023 11.14 11.40 10.66 11.11 41,660 -0.03(-0.27%)
Feb 07, 2023 11.19 11.46 10.94 11.14 31,579 +0.16(+1.45%)
Feb 06, 2023 10.60 11.29 10.60 10.98 38,068 +0.38(+3.55%)
Feb 03, 2023 10.16 11.11 10.11 10.60 120,212 +0.59(+5.84%)
Feb 02, 2023 10.17 10.36 10.02 10.02 54,960 -0.12(-1.17%)
Feb 01, 2023 10.38 10.44 10.03 10.14 24,045 +0.12(+1.19%)
Jan 31, 2023 10.04 10.21 9.978 10.02 3,748 +0.05(+0.50%)
Jan 30, 2023 10.12 10.33 9.968 9.968 4,985 -0.18(-1.76%)
Jan 27, 2023 10.27 10.27 9.969 10.15 6,890 -0.12(-1.16%)
Jan 26, 2023 10.25 10.49 10.12 10.27 6,038 -0.04(-0.39%)
Jan 25, 2023 10.05 10.48 9.909 10.31 27,711 +0.39(+3.90%)
Jan 24, 2023 10.07 10.13 9.869 9.919 7,000 -0.22(-2.15%)
Jan 23, 2023 10.33 10.52 10.06 10.14 18,932 -0.13(-1.26%)
Jan 20, 2023 10.12 10.31 10.06 10.27 38,104 +0.07(+0.68%)
Jan 19, 2023 10.03 10.21 10.03 10.20 4,838 +0.18(+1.78%)
Jan 18, 2023 10.12 10.33 9.869 10.02 24,855 -0.05(-0.49%)
Jan 17, 2023 10.24 10.57 10.02 10.07 28,210 -0.17(-1.65%)
Jan 13, 2023 10.32 10.63 9.810 10.24 25,319 -0.13(-1.24%)
Jan 12, 2023 10.11 10.64 9.919 10.37 17,098 +0.17(+1.65%)
Jan 11, 2023 10.76 10.76 9.919 10.20 23,066 -0.29(-2.74%)
Jan 10, 2023 10.21 10.83 10.03 10.48 29,134 +0.17(+1.63%)
Jan 09, 2023 9.542 10.49 9.542 10.32 20,519 +0.87(+9.19%)
Jan 06, 2023 9.066 9.611 8.927 9.448 19,365 +0.45(+5.02%)
Jan 05, 2023 9.026 9.160 8.957 8.996 8,550 -0.03(-0.33%)
Jan 04, 2023 8.996 9.324 8.996 9.026 5,671 +0.10(+1.11%)
Jan 03, 2023 9.780 9.819 8.927 8.927 9,146 -0.71(-7.41%)
Dec 30, 2022 9.036 9.889 9.036 9.641 20,037 +0.59(+6.46%)
Dec 29, 2022 8.709 9.135 8.709 9.056 14,823 +0.37(+4.22%)
Dec 28, 2022 8.679 8.937 8.679 8.689 7,560 +0.14(+1.62%)
Dec 27, 2022 8.986 9.036 8.540 8.550 17,189 -0.48(-5.27%)
Dec 23, 2022 9.006 9.175 9.006 9.026 4,368 +0.01(+0.11%)
Dec 22, 2022 8.937 9.125 8.937 9.016 12,968 +0.08(+0.89%)
Dec 21, 2022 9.076 9.254 8.937 8.937 15,908 +0.00(+0.00%)
Dec 20, 2022 8.967 9.364 8.937 8.937 30,507 -0.05(-0.55%)
Dec 19, 2022 9.383 9.552 8.902 8.986 15,532 -0.34(-3.62%)
Dec 16, 2022 9.621 9.889 9.175 9.324 18,867 -0.30(-3.09%)
Dec 15, 2022 9.800 10.11 9.621 9.621 20,862 -0.21(-2.12%)
Dec 14, 2022 9.939 10.07 9.686 9.830 14,600 -0.11(-1.10%)
Dec 13, 2022 10.23 10.68 9.894 9.939 15,686 -0.13(-1.28%)
Dec 12, 2022 9.988 10.22 9.899 10.07 13,663 -0.18(-1.74%)
Dec 09, 2022 10.17 10.44 9.949 10.25 5,846 -0.06(-0.58%)
Dec 08, 2022 10.40 10.61 10.19 10.31 12,803 -0.16(-1.52%)
Dec 07, 2022 10.29 10.47 10.10 10.46 6,712 -0.27(-2.50%)
Dec 06, 2022 10.77 10.77 10.60 10.73 2,352 -0.18(-1.64%)
Dec 05, 2022 10.69 10.91 10.68 10.91 1,708 -0.20(-1.79%)
Dec 02, 2022 10.92 11.27 10.91 11.11 7,743 +0.06(+0.54%)
Dec 01, 2022 10.75 11.65 10.61 11.05 28,553 +0.47(+4.41%)
Nov 30, 2022 10.04 10.67 10.04 10.58 32,537 +0.60(+5.96%)
Nov 29, 2022 10.05 10.05 9.929 9.988 5,785 +0.02(+0.20%)
Nov 28, 2022 9.929 10.02 9.929 9.968 14,654 -0.05(-0.49%)
Nov 25, 2022 9.909 10.07 9.909 10.02 2,595 -0.19(-1.85%)
Nov 23, 2022 9.720 10.41 9.720 10.21 4,177 +0.48(+4.89%)
Nov 22, 2022 10.03 10.03 9.572 9.730 12,032 +0.04(+0.41%)
Nov 21, 2022 10.13 10.13 9.671 9.691 27,138 -0.28(-2.79%)
Nov 18, 2022 10.12 10.12 9.899 9.968 4,542 +0.03(+0.30%)
Nov 17, 2022 10.13 10.61 9.425 9.939 30,367 -0.35(-3.37%)
Nov 16, 2022 10.83 10.90 10.29 10.29 24,203 -0.39(-3.63%)
Nov 15, 2022 10.82 10.82 10.66 10.67 1,881 +0.02(+0.19%)
Nov 14, 2022 10.58 10.81 10.56 10.65 4,375 +0.04(+0.37%)
Nov 11, 2022 10.56 10.86 10.56 10.61 9,686 +0.18(+1.71%)
Nov 10, 2022 10.29 10.57 10.05 10.43 15,151 +0.39(+3.90%)
Nov 09, 2022 10.18 10.27 10.04 10.04 12,899 -0.13(-1.32%)
Nov 08, 2022 10.18 10.32 10.04 10.18 17,461 -0.01(-0.10%)
Nov 07, 2022 10.53 10.92 10.10 10.19 22,814 -0.74(-6.81%)
Nov 04, 2022 11.90 12.05 10.93 10.93 18,346 -1.57(-12.54%)
Nov 03, 2022 12.70 12.99 12.50 12.50 11,902 -0.62(-4.76%)
Nov 02, 2022 12.73 13.14 12.70 13.12 15,493 +0.40(+3.12%)
Nov 01, 2022 13.00 13.30 12.70 12.73 9,787 -0.18(-1.38%)
Oct 31, 2022 12.88 13.65 12.88 12.90 16,589 +0.02(+0.15%)
Oct 28, 2022 12.88 12.94 12.62 12.88 17,344 +0.19(+1.48%)
Oct 27, 2022 12.40 13.11 12.40 12.70 9,748 +0.29(+2.32%)
Oct 26, 2022 11.46 12.82 11.46 12.41 29,428 +1.07(+9.45%)
Oct 25, 2022 11.11 11.36 11.06 11.34 22,243 +0.36(+3.25%)
Oct 24, 2022 10.86 11.35 10.78 10.98 19,382 +0.17(+1.56%)
Oct 21, 2022 10.94 11.21 10.81 10.81 3,385 -0.09(-0.82%)
Oct 20, 2022 10.88 11.21 10.65 10.90 5,414 +0.12(+1.10%)
Oct 19, 2022 10.84 11.11 10.74 10.78 3,514 -0.10(-0.91%)
Oct 18, 2022 10.90 11.11 10.65 10.88 2,484 +0.26(+2.43%)
Oct 17, 2022 10.88 11.35 10.61 10.62 6,733 -0.14(-1.29%)
Oct 14, 2022 10.73 11.76 10.57 10.76 6,383 +0.01(+0.09%)
Oct 13, 2022 10.11 10.77 10.11 10.75 4,566 +0.34(+3.24%)
Oct 12, 2022 10.22 10.41 9.969 10.41 11,571 +0.34(+3.35%)
Oct 11, 2022 10.37 10.61 10.08 10.08 9,527 -0.24(-2.31%)
Oct 10, 2022 10.41 10.86 10.12 10.32 12,209 +0.05(+0.48%)
Oct 07, 2022 10.45 10.46 10.03 10.27 12,438 -0.44(-4.08%)
Oct 06, 2022 10.68 10.93 10.42 10.70 10,852 -0.43(-3.83%)
Oct 05, 2022 11.52 11.59 10.98 11.13 14,799 -0.47(-4.02%)
Oct 04, 2022 12.26 12.26 11.60 11.60 10,180 +0.11(+0.95%)
Oct 03, 2022 11.37 11.52 11.07 11.49 24,183 +0.11(+0.96%)
Sep 30, 2022 11.90 12.28 11.38 11.38 14,287 -0.52(-4.34%)
Sep 29, 2022 11.03 11.89 10.66 11.89 12,939 +0.88(+8.02%)
Sep 28, 2022 10.88 11.65 10.83 11.01 21,809 +0.58(+5.51%)
Sep 27, 2022 10.71 10.89 10.43 10.43 4,664 -0.13(-1.22%)
Sep 26, 2022 10.39 10.80 10.39 10.56 2,566 -0.16(-1.48%)
Sep 23, 2022 10.76 10.87 10.39 10.72 15,484 -0.09(-0.83%)
Sep 22, 2022 11.04 11.14 10.74 10.81 2,402 -0.04(-0.37%)
Sep 21, 2022 11.80 11.85 10.52 10.85 12,132 -0.83(-7.13%)
Sep 20, 2022 11.90 11.90 11.44 11.68 5,963 -0.22(-1.83%)
Sep 19, 2022 12.61 12.61 11.24 11.90 19,073 -1.03(-7.98%)
Sep 16, 2022 10.84 12.93 10.74 12.93 20,311 +0.97(+8.13%)
Sep 15, 2022 11.37 12.12 11.37 11.96 7,899 +0.60(+5.33%)
Sep 14, 2022 11.23 11.90 10.92 11.36 11,035 -0.03(-0.26%)
Sep 13, 2022 12.21 12.34 11.06 11.39 22,887 -1.16(-9.25%)
Sep 12, 2022 13.80 14.34 12.55 12.55 39,845 -1.12(-8.20%)
Sep 09, 2022 12.85 13.69 12.41 13.67 35,084 +0.78(+6.08%)
Sep 08, 2022 11.45 13.29 11.42 12.88 29,191 +1.25(+10.72%)
Sep 07, 2022 11.41 11.85 11.15 11.64 11,592 +0.53(+4.75%)
Sep 06, 2022 12.01 12.15 10.87 11.11 32,169 -0.68(-5.80%)
Sep 02, 2022 11.49 12.40 11.23 11.79 31,706 +0.30(+2.59%)
Sep 01, 2022 11.06 11.50 10.44 11.50 54,728 +2.27(+24.62%)
Aug 31, 2022 9.403 9.403 8.967 9.225 8,488 +0.09(+0.98%)
Aug 30, 2022 9.225 9.225 8.971 9.135 3,729 +0.18(+2.00%)
Aug 29, 2022 9.274 9.274 8.957 8.957 3,941 -0.29(-3.11%)
Aug 26, 2022 9.225 9.383 8.937 9.244 6,668 +0.06(+0.65%)
Aug 25, 2022 8.982 9.313 8.947 9.185 10,862 +0.23(+2.55%)
Aug 24, 2022 9.026 9.056 8.937 8.957 5,688 -0.06(-0.66%)
Aug 23, 2022 8.907 9.175 8.887 9.016 4,975 +0.08(+0.89%)
Aug 22, 2022 9.720 9.720 8.927 8.937 22,803 -0.97(-9.81%)
Aug 19, 2022 10.41 10.41 9.909 9.909 6,613 -0.37(-3.57%)
Aug 18, 2022 10.07 10.39 9.968 10.28 7,094 +0.26(+2.57%)
Aug 17, 2022 10.61 10.71 9.804 10.02 11,718 -0.50(-4.72%)
Aug 16, 2022 10.91 10.93 10.51 10.51 12,092 -0.36(-3.30%)
Aug 15, 2022 10.40 11.05 10.40 10.87 8,487 +0.47(+4.50%)
Aug 12, 2022 9.830 10.41 9.830 10.40 12,497 +0.30(+2.94%)
Aug 11, 2022 9.929 10.22 9.810 10.11 7,057 +0.39(+3.98%)
Aug 10, 2022 9.720 9.810 9.466 9.720 4,249 +0.39(+4.14%)
Aug 09, 2022 9.472 9.530 8.957 9.334 9,616 -0.18(-1.88%)
Aug 08, 2022 9.353 9.651 9.195 9.512 5,511 +0.49(+5.38%)
Aug 05, 2022 8.639 9.254 8.441 9.026 13,493 +0.53(+6.18%)
Aug 04, 2022 8.996 9.085 8.431 8.500 7,622 -0.49(-5.41%)
Aug 03, 2022 9.225 9.324 8.967 8.986 7,148 +0.06(+0.67%)
Aug 02, 2022 9.066 9.076 8.927 8.927 7,586 -0.03(-0.33%)
Aug 01, 2022 8.828 9.373 8.778 8.957 17,484 +0.19(+2.15%)
Jul 29, 2022 8.391 9.046 8.391 8.768 8,368 +0.37(+4.37%)
Jul 28, 2022 8.332 8.610 8.163 8.401 9,633 -0.10(-1.17%)
Jul 27, 2022 8.044 8.500 8.044 8.500 5,950 +0.43(+5.28%)
Jul 26, 2022 8.104 8.136 8.044 8.074 3,818 -0.02(-0.25%)
Jul 25, 2022 7.965 8.322 7.965 8.094 10,165 -0.15(-1.81%)
Jul 22, 2022 8.233 8.312 8.014 8.243 12,381 +0.18(+2.21%)
Jul 21, 2022 7.876 8.064 7.876 8.064 10,808 +0.11(+1.37%)
Jul 20, 2022 7.945 8.059 7.945 7.955 4,039 +0.00(+0.00%)
Jul 19, 2022 7.955 8.024 7.955 7.955 6,233 +0.01(+0.12%)
Jul 18, 2022 7.935 8.019 7.935 7.945 17,831 +0.03(+0.38%)
Jul 15, 2022 7.995 7.995 7.846 7.915 22,170 -0.10(-1.24%)
Jul 14, 2022 7.985 8.163 7.945 8.014 12,473 +0.02(+0.25%)
Jul 13, 2022 7.895 8.213 7.895 7.995 14,903 -0.05(-0.62%)
Jul 12, 2022 8.153 8.381 8.044 8.044 11,684 -0.14(-1.70%)
Jul 11, 2022 7.985 8.471 7.985 8.183 26,375 +0.06(+0.73%)
Jul 08, 2022 7.965 8.243 7.905 8.124 21,963 +0.09(+1.11%)
Jul 07, 2022 8.481 8.520 7.945 8.034 27,864 -0.43(-5.04%)
Jul 06, 2022 8.699 8.788 8.461 8.461 14,597 -0.13(-1.50%)
Jul 05, 2022 8.867 8.867 8.520 8.590 21,550 -0.27(-3.02%)
Jul 01, 2022 8.927 9.304 8.734 8.858 30,479 -0.13(-1.43%)
Jun 30, 2022 8.927 9.041 8.927 8.986 20,020 +0.06(+0.67%)
Jun 29, 2022 8.927 9.254 8.927 8.927 9,302 -0.15(-1.64%)
Jun 28, 2022 9.264 9.711 9.076 9.076 7,420 -0.16(-1.72%)
Jun 27, 2022 8.927 9.264 8.927 9.234 8,584 +0.45(+5.08%)
Jun 24, 2022 8.986 9.036 8.461 8.788 8,058 +0.33(+3.87%)
Jun 23, 2022 8.481 8.743 8.431 8.461 12,477 -0.08(-0.93%)
Jun 22, 2022 8.550 8.619 8.282 8.540 6,916 -0.06(-0.69%)
Jun 21, 2022 8.540 8.897 8.491 8.600 10,824 +0.17(+2.00%)
Jun 17, 2022 8.629 8.897 8.282 8.431 16,404 -0.22(-2.52%)
Jun 16, 2022 9.135 9.175 8.590 8.649 28,027 -0.72(-7.72%)
Jun 15, 2022 8.986 9.611 8.986 9.373 12,940 +0.55(+6.18%)
Jun 14, 2022 8.748 9.711 8.738 8.828 31,342 +0.21(+2.42%)
Jun 13, 2022 9.006 9.006 8.431 8.619 14,612 -0.49(-5.34%)
Jun 10, 2022 9.770 9.780 9.026 9.105 19,101 -0.67(-6.90%)
Jun 09, 2022 9.949 9.988 9.770 9.780 15,819 -0.20(-1.99%)
Jun 08, 2022 9.919 10.01 9.869 9.978 8,816 +0.05(+0.50%)
Jun 07, 2022 9.929 9.998 9.889 9.929 11,622 +0.01(+0.10%)
Jun 06, 2022 9.919 10.04 9.851 9.919 9,464 +0.10(+1.01%)
Jun 03, 2022 9.794 9.869 9.770 9.820 6,023 -0.12(-1.20%)
Jun 02, 2022 9.761 10.02 9.761 9.939 9,036 -0.02(-0.20%)
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.