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

Twin Disc Inc (NQ: TWIN )

14.38 -0.57 (-3.81%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 30, 2004 1.393 1.439 1.393 1.422 92,213 +0.03(+2.38%)
Jul 29, 2004 1.392 1.396 1.388 1.388 2,672 -0.01(-0.44%)
Jul 28, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 27, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 26, 2004 1.395 1.395 1.395 1.395 445 -0.00(-0.28%)
Jul 23, 2004 1.399 1.399 1.399 1.399 890 -0.01(-0.40%)
Jul 22, 2004 1.409 1.409 1.389 1.404 14,255 -0.01(-0.60%)
Jul 21, 2004 1.413 1.413 1.413 1.413 445 +0.01(+0.40%)
Jul 20, 2004 1.413 1.413 1.407 1.407 2,672 -0.01(-0.36%)
Jul 19, 2004 1.412 1.412 1.412 1.412 445 -0.00(-0.04%)
Jul 16, 2004 1.403 1.413 1.403 1.413 5,791 +0.01(+0.80%)
Jul 15, 2004 1.397 1.401 1.397 1.401 3,563 -0.00(-0.12%)
Jul 14, 2004 1.400 1.403 1.400 1.403 890 +0.00(+0.20%)
Jul 13, 2004 1.409 1.409 1.395 1.400 12,918 -0.01(-0.99%)
Jul 12, 2004 1.451 1.451 1.403 1.414 42,320 -0.04(-3.08%)
Jul 09, 2004 1.451 1.462 1.445 1.459 78,848 +0.00(+0.04%)
Jul 08, 2004 1.417 1.459 1.417 1.459 15,146 +0.04(+2.73%)
Jul 07, 2004 1.397 1.420 1.389 1.420 18,264 +0.02(+1.20%)
Jul 06, 2004 1.402 1.406 1.402 1.403 131,414 +0.01(+0.40%)
Jul 02, 2004 1.367 1.397 1.367 1.397 20,937 +0.02(+1.38%)
Jul 01, 2004 1.372 1.378 1.372 1.378 2,227 +0.01(+0.66%)
Jun 30, 2004 1.358 1.386 1.358 1.369 107,804 +0.01(+0.62%)
Jun 29, 2004 1.363 1.363 1.345 1.361 12,918 -0.01(-0.57%)
Jun 28, 2004 1.375 1.375 1.352 1.369 68,603 -0.02(-1.65%)
Jun 25, 2004 1.392 1.392 1.392 1.392 445 +0.01(+0.52%)
Jun 24, 2004 1.386 1.391 1.384 1.384 4,900 +0.00(+0.28%)
Jun 23, 2004 1.404 1.411 1.379 1.381 16,928 -0.02(-1.60%)
Jun 22, 2004 1.371 1.406 1.371 1.403 95,777 +0.04(+2.71%)
Jun 21, 2004 1.358 1.375 1.358 1.366 63,702 +0.01(+0.66%)
Jun 18, 2004 1.347 1.358 1.347 1.357 79,294 +0.00(+0.12%)
Jun 17, 2004 1.352 1.355 1.352 1.355 119,832 +0.00(+0.21%)
Jun 16, 2004 1.324 1.352 1.324 1.352 15,591 +0.02(+1.77%)
Jun 15, 2004 1.375 1.381 1.305 1.329 91,322 -0.04(-2.95%)
Jun 14, 2004 1.347 1.389 1.347 1.369 122,505 +0.02(+1.67%)
Jun 10, 2004 1.318 1.347 1.318 1.347 20,491 +0.03(+2.35%)
Jun 09, 2004 1.291 1.316 1.291 1.316 24,946 +0.03(+2.40%)
Jun 08, 2004 1.280 1.291 1.277 1.285 33,856 -0.00(-0.09%)
Jun 07, 2004 1.285 1.296 1.285 1.286 89,094 +0.01(+0.48%)
Jun 04, 2004 1.251 1.290 1.249 1.280 72,166 +0.03(+2.70%)
Jun 03, 2004 1.251 1.257 1.246 1.246 24,055 -0.00(-0.14%)
Jun 02, 2004 1.235 1.248 1.234 1.248 22,273 +0.02(+1.32%)
Jun 01, 2004 1.226 1.235 1.223 1.232 6,236 +0.01(+0.46%)
May 28, 2004 1.228 1.235 1.226 1.226 5,345 -0.01(-0.46%)
May 27, 2004 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
May 26, 2004 1.245 1.245 1.232 1.232 2,227 -0.01(-0.90%)
May 25, 2004 1.243 1.244 1.243 1.243 6,236 +0.00(+0.23%)
May 24, 2004 1.235 1.246 1.235 1.240 24,946 -0.00(-0.23%)
May 21, 2004 1.252 1.252 1.243 1.243 8,464 -0.02(-1.56%)
May 20, 2004 1.271 1.271 1.260 1.263 11,582 +0.00(+0.04%)
May 19, 2004 1.229 1.263 1.229 1.262 40,092 +0.04(+3.17%)
May 18, 2004 1.219 1.229 1.219 1.223 10,691 -0.01(-0.46%)
May 17, 2004 1.235 1.235 1.229 1.229 3,563 -0.00(-0.23%)
May 14, 2004 1.235 1.235 1.226 1.232 4,900 -0.01(-0.68%)
May 13, 2004 1.235 1.240 1.235 1.240 30,737 +0.01(+0.91%)
May 12, 2004 1.229 1.229 1.229 1.229 1,781 -0.01(-0.45%)
May 11, 2004 1.218 1.235 1.218 1.235 19,600 +0.01(+0.92%)
May 10, 2004 1.207 1.223 1.207 1.223 23,610 -0.02(-1.80%)
May 07, 2004 1.246 1.246 1.246 1.246 890 +0.00(+0.09%)
May 06, 2004 1.235 1.246 1.235 1.245 17,818 +0.00(+0.36%)
May 05, 2004 1.229 1.251 1.229 1.240 61,475 +0.01(+0.96%)
May 04, 2004 1.207 1.229 1.198 1.228 72,166 +0.02(+1.34%)
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.