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 (%)
Dec 30, 2005 2.543 2.543 2.502 2.508 20,990 -0.05(-1.76%)
Dec 29, 2005 2.562 2.582 2.550 2.553 8,553 +0.03(+1.10%)
Dec 28, 2005 2.519 2.534 2.519 2.525 21,828 -0.00(-0.18%)
Dec 27, 2005 2.564 2.592 2.478 2.530 41,429 -0.08(-3.05%)
Dec 23, 2005 2.685 2.685 2.608 2.610 21,258 -0.02(-0.77%)
Dec 22, 2005 2.527 2.692 2.527 2.630 50,182 +0.02(+0.77%)
Dec 21, 2005 2.481 2.647 2.465 2.610 67,061 +0.15(+6.07%)
Dec 20, 2005 2.452 2.462 2.438 2.460 7,127 +0.02(+1.01%)
Dec 19, 2005 2.436 2.436 2.436 2.436 2,672 +0.04(+1.64%)
Dec 16, 2005 2.389 2.396 2.389 2.396 9,818 -0.04(-1.82%)
Dec 15, 2005 2.372 2.441 2.365 2.441 25,512 +0.05(+2.23%)
Dec 14, 2005 2.357 2.418 2.357 2.387 26,822 +0.02(+0.95%)
Dec 13, 2005 2.469 2.469 2.363 2.365 53,171 -0.09(-3.83%)
Dec 12, 2005 2.499 2.525 2.459 2.459 16,580 -0.04(-1.53%)
Dec 09, 2005 2.497 2.497 2.497 2.497 1,781 -0.01(-0.49%)
Dec 08, 2005 2.525 2.525 2.497 2.510 4,699 -0.01(-0.38%)
Dec 07, 2005 2.572 2.572 2.497 2.519 28,220 -0.02(-0.80%)
Dec 06, 2005 2.518 2.565 2.497 2.539 13,560 +0.01(+0.56%)
Dec 05, 2005 2.566 2.566 2.512 2.525 22,884 -0.04(-1.60%)
Dec 02, 2005 2.424 2.574 2.417 2.566 107,889 +0.14(+5.98%)
Dec 01, 2005 2.402 2.422 2.301 2.422 82,889 +0.05(+2.23%)
Nov 30, 2005 2.357 2.398 2.301 2.369 55,408 +0.07(+2.98%)
Nov 29, 2005 2.267 2.300 2.267 2.300 5,568 +0.01(+0.59%)
Nov 28, 2005 2.349 2.349 2.207 2.287 20,776 -0.09(-3.96%)
Nov 25, 2005 2.367 2.396 2.347 2.381 12,272 -0.03(-1.28%)
Nov 23, 2005 2.408 2.412 2.385 2.412 20,487 -0.00(-0.02%)
Nov 22, 2005 2.413 2.433 2.370 2.413 24,697 +0.03(+1.13%)
Nov 21, 2005 2.301 2.394 2.300 2.386 49,055 +0.08(+3.68%)
Nov 18, 2005 2.256 2.357 2.230 2.301 85,063 +0.10(+4.51%)
Nov 17, 2005 2.133 2.202 2.133 2.202 15,386 +0.07(+3.24%)
Nov 16, 2005 2.152 2.153 2.123 2.133 32,038 -0.01(-0.60%)
Nov 15, 2005 2.147 2.147 2.145 2.145 1,808 -0.01(-0.26%)
Nov 14, 2005 2.211 2.211 2.106 2.151 34,898 -0.05(-2.11%)
Nov 11, 2005 2.092 2.197 2.092 2.197 9,795 +0.07(+3.23%)
Nov 10, 2005 2.165 2.188 2.129 2.129 10,539 -0.06(-2.72%)
Nov 09, 2005 2.210 2.211 2.188 2.188 12,500 -0.02(-1.04%)
Nov 08, 2005 2.172 2.239 2.167 2.211 30,889 +0.02(+1.10%)
Nov 07, 2005 2.093 2.187 2.092 2.187 43,585 +0.08(+3.78%)
Nov 04, 2005 2.087 2.110 2.087 2.107 16,072 +0.01(+0.67%)
Nov 03, 2005 2.063 2.093 2.062 2.093 14,687 +0.02(+0.81%)
Nov 02, 2005 2.076 2.091 2.071 2.076 28,933 -0.00(-0.13%)
Nov 01, 2005 2.076 2.090 2.076 2.079 34,011 -0.01(-0.54%)
Oct 31, 2005 2.052 2.132 2.034 2.090 39,393 +0.00(+0.00%)
Oct 28, 2005 2.108 2.108 2.076 2.090 30,376 -0.04(-1.97%)
Oct 27, 2005 2.189 2.189 2.128 2.133 12,713 -0.05(-2.44%)
Oct 26, 2005 2.214 2.245 2.186 2.186 13,150 -0.05(-2.31%)
Oct 25, 2005 2.267 2.273 2.196 2.237 33,807 -0.03(-1.31%)
Oct 24, 2005 2.198 2.277 2.198 2.267 33,294 -0.00(-0.12%)
Oct 21, 2005 2.006 2.357 2.006 2.270 99,051 +0.24(+11.83%)
Oct 20, 2005 2.052 2.057 1.992 2.030 19,311 +0.06(+2.84%)
Oct 19, 2005 2.033 2.050 1.964 1.974 67,939 -0.09(-4.34%)
Oct 18, 2005 2.074 2.104 2.063 2.063 19,814 -0.04(-1.91%)
Oct 17, 2005 2.160 2.161 2.088 2.103 26,078 -0.06(-2.65%)
Oct 14, 2005 2.096 2.161 2.096 2.161 9,011 +0.05(+2.31%)
Oct 13, 2005 2.111 2.139 2.110 2.112 28,234 -0.03(-1.49%)
Oct 12, 2005 2.175 2.188 2.105 2.144 17,596 -0.03(-1.44%)
Oct 11, 2005 2.179 2.189 2.161 2.175 18,487 -0.03(-1.20%)
Oct 10, 2005 2.203 2.203 2.147 2.202 14,785 -0.00(-0.05%)
Oct 07, 2005 2.223 2.223 2.202 2.203 32,831 -0.03(-1.41%)
Oct 06, 2005 2.245 2.245 2.228 2.234 21,797 -0.03(-1.34%)
Oct 05, 2005 2.219 2.282 2.219 2.264 28,296 -0.04(-1.63%)
Oct 04, 2005 2.258 2.302 2.089 2.302 32,194 +0.05(+2.04%)
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.