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

Twin Disc Inc (NQ: TWIN )

14.06 -0.15 (-1.07%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 22, 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 31, 2020 9.433 9.919 9.026 9.671 103,842 +0.15(+1.56%)
Jan 30, 2020 9.839 9.839 9.463 9.522 37,465 -0.29(-2.93%)
Jan 29, 2020 9.859 9.929 9.660 9.810 28,508 +0.00(+0.00%)
Jan 28, 2020 10.03 10.03 9.800 9.810 26,748 -0.06(-0.60%)
Jan 27, 2020 9.740 10.01 9.681 9.869 24,887 +0.01(+0.10%)
Jan 24, 2020 9.919 10.18 9.701 9.859 45,368 -0.07(-0.70%)
Jan 23, 2020 9.949 10.08 9.869 9.929 51,116 -0.19(-1.86%)
Jan 22, 2020 10.41 10.50 9.929 10.12 46,493 -0.26(-2.49%)
Jan 21, 2020 10.38 10.45 10.21 10.38 46,067 -0.10(-0.95%)
Jan 17, 2020 10.88 10.88 10.43 10.47 23,490 -0.30(-2.76%)
Jan 16, 2020 10.50 10.89 10.38 10.77 23,363 +0.27(+2.55%)
Jan 15, 2020 10.59 10.72 10.31 10.50 39,157 -0.09(-0.84%)
Jan 14, 2020 10.63 10.78 10.57 10.59 28,096 -0.10(-0.93%)
Jan 13, 2020 11.26 11.33 10.59 10.69 49,041 -0.53(-4.69%)
Jan 10, 2020 11.28 11.28 11.11 11.22 33,572 -0.09(-0.79%)
Jan 09, 2020 11.46 11.46 11.14 11.31 39,174 -0.02(-0.17%)
Jan 08, 2020 11.21 11.49 11.09 11.33 35,256 +0.15(+1.33%)
Jan 07, 2020 11.26 11.36 11.06 11.18 22,513 -0.15(-1.31%)
Jan 06, 2020 11.10 11.52 11.02 11.33 26,389 +0.22(+1.96%)
Jan 03, 2020 11.03 11.37 10.91 11.11 35,387 +0.03(+0.27%)
Jan 02, 2020 11.11 11.32 10.64 11.08 48,978 +0.15(+1.36%)
Dec 31, 2019 10.95 11.07 10.56 10.93 39,117 +0.26(+2.42%)
Dec 30, 2019 10.34 10.76 10.25 10.67 76,283 +0.34(+3.26%)
Dec 27, 2019 9.919 10.56 9.889 10.34 57,970 +0.42(+4.20%)
Dec 26, 2019 9.909 9.978 9.800 9.919 36,467 +0.00(+0.00%)
Dec 24, 2019 9.820 10.34 9.820 9.919 44,864 +0.15(+1.52%)
Dec 23, 2019 9.760 9.894 9.572 9.770 45,083 -0.03(-0.30%)
Dec 20, 2019 9.899 9.959 9.745 9.800 87,510 -0.01(-0.10%)
Dec 19, 2019 9.820 9.968 9.532 9.810 48,452 -0.03(-0.30%)
Dec 18, 2019 9.859 9.949 9.800 9.839 29,192 +0.05(+0.51%)
Dec 17, 2019 9.770 9.919 9.740 9.790 37,510 +0.03(+0.30%)
Dec 16, 2019 9.869 9.968 9.651 9.760 48,699 -0.12(-1.20%)
Dec 13, 2019 10.09 10.12 9.572 9.879 37,706 -0.30(-2.92%)
Dec 12, 2019 10.09 10.37 10.07 10.18 33,392 -0.01(-0.10%)
Dec 11, 2019 9.512 10.22 9.512 10.19 31,888 +0.66(+6.98%)
Dec 10, 2019 10.07 10.07 9.423 9.522 72,290 -0.48(-4.76%)
Dec 09, 2019 9.949 10.09 9.760 9.998 47,206 +0.05(+0.50%)
Dec 06, 2019 9.879 10.16 9.879 9.949 44,964 +0.07(+0.70%)
Dec 05, 2019 9.839 9.959 9.777 9.879 14,422 +0.02(+0.20%)
Dec 04, 2019 10.05 10.05 9.750 9.859 22,018 -0.07(-0.70%)
Dec 03, 2019 9.869 10.11 9.701 9.929 41,516 +0.02(+0.20%)
Dec 02, 2019 9.869 9.968 9.750 9.909 30,108 -0.19(-1.87%)
Nov 29, 2019 9.939 10.10 9.879 10.10 5,847 +0.05(+0.49%)
Nov 27, 2019 10.56 10.70 9.899 10.05 20,768 -0.53(-4.97%)
Nov 26, 2019 10.14 10.64 10.14 10.57 26,253 +0.47(+4.61%)
Nov 25, 2019 10.02 10.36 10.01 10.11 33,803 +0.15(+1.49%)
Nov 22, 2019 9.839 10.17 9.830 9.959 33,270 +0.03(+0.30%)
Nov 21, 2019 9.988 10.16 9.879 9.929 15,670 -0.06(-0.60%)
Nov 20, 2019 10.24 10.52 9.968 9.988 28,568 -0.44(-4.19%)
Nov 19, 2019 10.37 10.71 10.13 10.42 34,770 +0.01(+0.10%)
Nov 18, 2019 10.42 10.66 9.959 10.41 31,931 -0.10(-0.94%)
Nov 15, 2019 10.59 10.79 10.26 10.51 22,684 +0.04(+0.38%)
Nov 14, 2019 10.62 10.76 10.30 10.47 13,893 -0.28(-2.58%)
Nov 13, 2019 11.12 11.12 10.46 10.75 12,380 -0.20(-1.81%)
Nov 12, 2019 11.51 11.62 10.81 10.95 25,385 -0.58(-4.99%)
Nov 11, 2019 12.09 12.10 11.26 11.53 22,343 -0.66(-5.45%)
Nov 08, 2019 11.79 12.49 11.78 12.19 23,591 +0.35(+2.93%)
Nov 07, 2019 11.77 12.47 11.73 11.84 38,183 +0.32(+2.75%)
Nov 06, 2019 11.45 11.60 11.25 11.53 16,818 +0.13(+1.13%)
Nov 05, 2019 10.25 11.67 10.17 11.40 30,424 +0.74(+6.98%)
Nov 04, 2019 10.20 10.75 10.16 10.65 21,169 +0.14(+1.32%)
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.