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 (%)
Jan 29, 2010 9.033 9.033 8.647 8.647 76,043 -0.32(-3.60%)
Jan 28, 2010 8.710 9.024 8.647 8.970 60,230 +0.04(+0.40%)
Jan 27, 2010 8.728 8.952 8.656 8.934 25,589 +0.18(+2.05%)
Jan 26, 2010 9.024 9.069 8.683 8.755 55,370 -0.26(-2.89%)
Jan 25, 2010 9.105 9.195 8.961 9.015 44,761 -0.03(-0.30%)
Jan 22, 2010 8.476 9.159 8.422 9.042 46,013 +0.51(+6.00%)
Jan 21, 2010 8.440 8.647 7.875 8.530 128,465 -0.45(-5.00%)
Jan 20, 2010 9.069 9.078 8.853 8.979 68,444 -0.13(-1.48%)
Jan 19, 2010 9.213 9.410 9.114 9.114 88,795 -0.04(-0.49%)
Jan 15, 2010 9.455 9.159 9.159 9.159 112,148 -0.25(-2.67%)
Jan 14, 2010 9.141 9.760 9.123 9.410 113,100 +0.21(+2.24%)
Jan 13, 2010 9.482 9.482 8.898 9.204 53,538 -0.21(-2.19%)
Jan 12, 2010 9.653 9.711 9.410 9.410 18,849 -0.31(-3.14%)
Jan 11, 2010 9.877 9.895 9.680 9.715 33,427 -0.13(-1.28%)
Jan 08, 2010 9.796 9.940 9.760 9.841 24,045 +0.03(+0.27%)
Jan 07, 2010 9.707 9.877 9.653 9.814 15,772 +0.04(+0.46%)
Jan 06, 2010 10.24 10.24 9.760 9.769 53,892 -0.13(-1.27%)
Jan 05, 2010 9.922 10.07 9.751 9.895 151,802 -0.07(-0.72%)
Jan 04, 2010 9.536 10.16 9.240 9.967 46,801 +0.59(+6.32%)
Dec 31, 2009 9.464 9.374 9.374 9.374 20,937 -0.09(-0.95%)
Dec 30, 2009 9.275 9.464 9.168 9.464 34,978 +0.11(+1.15%)
Dec 29, 2009 9.195 9.374 8.979 9.356 46,971 +0.22(+2.36%)
Dec 28, 2009 8.961 9.141 8.961 9.141 24,477 +0.24(+2.72%)
Dec 24, 2009 8.889 8.915 8.845 8.898 13,883 +0.07(+0.81%)
Dec 23, 2009 8.836 9.168 8.575 8.827 35,391 +0.03(+0.31%)
Dec 22, 2009 8.862 8.916 8.737 8.800 31,685 -0.06(-0.71%)
Dec 21, 2009 8.665 8.880 8.494 8.862 24,877 +0.24(+2.81%)
Dec 18, 2009 8.737 8.755 8.485 8.620 86,168 -0.08(-0.93%)
Dec 17, 2009 8.710 9.069 8.647 8.701 22,340 -0.12(-1.32%)
Dec 16, 2009 8.898 8.987 8.755 8.818 39,171 +0.02(+0.20%)
Dec 15, 2009 8.943 9.222 8.782 8.800 38,000 -0.26(-2.87%)
Dec 14, 2009 8.997 9.204 8.889 9.060 32,655 +0.24(+2.75%)
Dec 11, 2009 8.719 8.961 8.557 8.818 24,115 +0.12(+1.34%)
Dec 10, 2009 8.701 8.809 8.575 8.701 33,328 +0.07(+0.83%)
Dec 09, 2009 8.342 8.647 8.252 8.629 41,240 +0.22(+2.56%)
Dec 08, 2009 8.521 8.728 8.360 8.414 50,556 -0.22(-2.50%)
Dec 07, 2009 8.512 8.647 8.512 8.629 37,184 +0.14(+1.69%)
Dec 04, 2009 8.467 8.584 8.189 8.485 89,048 +0.21(+2.49%)
Dec 03, 2009 8.557 8.764 8.243 8.279 43,947 -0.22(-2.54%)
Dec 02, 2009 8.512 8.602 8.467 8.494 38,188 -0.02(-0.21%)
Dec 01, 2009 8.665 8.782 8.503 8.512 32,203 -0.01(-0.11%)
Nov 30, 2009 8.557 8.602 8.467 8.521 39,093 -0.04(-0.42%)
Nov 27, 2009 8.548 8.827 8.530 8.557 54,102 -0.20(-2.26%)
Nov 25, 2009 8.791 8.818 8.692 8.755 31,548 +0.04(+0.52%)
Nov 24, 2009 8.746 8.818 8.651 8.710 14,583 -0.04(-0.41%)
Nov 23, 2009 8.979 9.087 8.665 8.746 44,447 -0.09(-1.02%)
Nov 20, 2009 8.988 9.482 8.692 8.836 42,086 -0.22(-2.38%)
Nov 19, 2009 9.428 9.635 8.979 9.051 36,884 -0.46(-4.82%)
Nov 18, 2009 9.967 10.02 9.473 9.509 38,245 -0.54(-5.36%)
Nov 17, 2009 10.10 10.15 9.976 10.05 51,064 -0.19(-1.84%)
Nov 16, 2009 9.949 10.55 9.949 10.24 49,495 +0.44(+4.49%)
Nov 13, 2009 9.608 9.832 9.545 9.796 28,380 +0.16(+1.68%)
Nov 12, 2009 9.931 10.19 9.527 9.635 30,605 -0.30(-2.98%)
Nov 11, 2009 9.931 10.24 9.877 9.931 10,123 +0.15(+1.56%)
Nov 10, 2009 10.22 10.26 9.509 9.778 29,420 -0.50(-4.89%)
Nov 09, 2009 9.895 10.38 9.832 10.28 40,951 +0.55(+5.63%)
Nov 06, 2009 9.186 9.814 8.952 9.733 28,161 +0.42(+4.53%)
Nov 05, 2009 8.728 9.329 8.723 9.311 27,558 +0.66(+7.68%)
Nov 04, 2009 8.521 9.015 8.405 8.647 47,653 +0.16(+1.90%)
Nov 03, 2009 8.279 8.485 8.243 8.485 25,865 +0.14(+1.72%)
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.