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 31, 2005 1.218 1.237 1.216 1.232 25,129 +0.03(+2.57%)
May 27, 2005 1.179 1.203 1.179 1.201 11,145 +0.03(+2.15%)
May 26, 2005 1.172 1.176 1.159 1.176 37,758 +0.00(+0.00%)
May 25, 2005 1.179 1.179 1.173 1.176 32,849 +0.01(+0.62%)
May 24, 2005 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
May 23, 2005 1.156 1.168 1.156 1.168 10,401 +0.02(+1.36%)
May 20, 2005 1.203 1.203 1.153 1.153 3,563 -0.04(-3.26%)
May 19, 2005 1.216 1.216 1.168 1.192 6,009 +0.03(+2.32%)
May 18, 2005 1.207 1.207 1.162 1.164 8,464 +0.00(+0.00%)
May 17, 2005 1.156 1.176 1.156 1.164 10,553 -0.01(-0.72%)
May 16, 2005 1.176 1.201 1.157 1.173 13,065 -0.05(-3.91%)
May 13, 2005 1.257 1.452 1.221 1.221 50,712 +0.02(+1.87%)
May 12, 2005 1.207 1.207 1.198 1.198 11,978 -0.01(-0.69%)
May 11, 2005 1.212 1.212 1.179 1.207 48,529 -0.03(-2.14%)
May 10, 2005 1.212 1.233 1.198 1.233 8,709 +0.00(+0.05%)
May 09, 2005 1.244 1.245 1.223 1.232 38,840 -0.00(-0.18%)
May 06, 2005 1.235 1.237 1.233 1.235 15,288 +0.00(+0.00%)
May 05, 2005 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
May 04, 2005 1.247 1.247 1.161 1.235 7,622 +0.01(+1.20%)
May 03, 2005 1.220 1.249 1.211 1.220 25,561 +0.00(+0.04%)
May 02, 2005 1.157 1.219 1.153 1.219 5,835 +0.03(+2.55%)
Apr 29, 2005 1.221 1.221 1.177 1.189 14,763 -0.04(-3.20%)
Apr 28, 2005 1.235 1.238 1.228 1.228 14,700 -0.01(-0.50%)
Apr 27, 2005 1.164 1.235 1.149 1.235 28,866 +0.04(+3.14%)
Apr 26, 2005 1.179 1.214 1.179 1.197 49,514 +0.04(+3.34%)
Apr 25, 2005 1.164 1.179 1.158 1.158 27,659 +0.03(+2.79%)
Apr 22, 2005 1.179 1.195 1.108 1.127 42,431 -0.06(-4.92%)
Apr 21, 2005 1.194 1.195 1.173 1.185 16,932 -0.01(-0.52%)
Apr 20, 2005 1.196 1.222 1.191 1.191 112,050 -0.02(-1.71%)
Apr 19, 2005 1.347 1.347 1.180 1.212 266,269 -0.18(-12.73%)
Apr 18, 2005 1.378 1.407 1.364 1.389 20,139 -0.03(-1.90%)
Apr 15, 2005 1.409 1.431 1.409 1.416 6,116 -0.02(-1.37%)
Apr 14, 2005 1.419 1.436 1.418 1.436 4,009 +0.00(+0.31%)
Apr 13, 2005 1.431 1.454 1.431 1.431 7,573 +0.01(+0.79%)
Apr 12, 2005 1.456 1.458 1.420 1.420 10,040 +0.00(+0.20%)
Apr 11, 2005 1.403 1.422 1.403 1.417 8,575 +0.01(+0.76%)
Apr 08, 2005 1.407 1.413 1.406 1.406 2,227 +0.00(+0.04%)
Apr 07, 2005 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Apr 06, 2005 1.406 1.406 1.406 1.406 445 -0.03(-1.77%)
Apr 05, 2005 1.397 1.431 1.397 1.431 2,672 +0.03(+2.41%)
Apr 04, 2005 1.397 1.397 1.395 1.397 31,276 +0.00(+0.00%)
Apr 01, 2005 1.397 1.397 1.397 1.397 890 +0.00(+0.00%)
Mar 31, 2005 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Mar 30, 2005 1.375 1.397 1.364 1.397 14,656 +0.00(+0.00%)
Mar 29, 2005 1.397 1.397 1.397 1.397 445 +0.01(+0.61%)
Mar 28, 2005 1.389 1.390 1.389 1.389 3,118 -0.01(-0.60%)
Mar 24, 2005 1.397 1.397 1.378 1.397 12,027 +0.00(+0.00%)
Mar 23, 2005 1.437 1.437 1.397 1.397 2,672 -0.05(-3.79%)
Mar 22, 2005 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Mar 21, 2005 1.460 1.460 1.423 1.452 33,856 +0.02(+1.53%)
Mar 18, 2005 1.434 1.434 1.431 1.431 4,454 -0.03(-2.34%)
Mar 17, 2005 1.487 1.487 1.393 1.465 1,781 +0.02(+1.40%)
Mar 16, 2005 1.431 1.447 1.408 1.445 2,672 +0.01(+0.94%)
Mar 15, 2005 1.404 1.431 1.379 1.431 37,749 +0.01(+0.87%)
Mar 14, 2005 1.429 1.429 1.409 1.419 3,430 +0.01(+0.68%)
Mar 11, 2005 1.417 1.417 1.409 1.409 1,554 +0.00(+0.04%)
Mar 10, 2005 1.407 1.409 1.389 1.409 19,061 +0.00(+0.00%)
Mar 09, 2005 1.428 1.428 1.409 1.409 7,795 -0.00(-0.28%)
Mar 08, 2005 1.419 1.420 1.413 1.413 8,018 -0.01(-0.51%)
Mar 07, 2005 1.428 1.431 1.415 1.420 30,327 +0.00(+0.12%)
Mar 04, 2005 1.432 1.432 1.417 1.418 13,364 -0.00(-0.29%)
Mar 03, 2005 1.459 1.459 1.406 1.422 4,771 -0.03(-1.81%)
Mar 02, 2005 1.499 1.499 1.432 1.448 30,688 -0.05(-3.26%)
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.