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 (%)
Dec 31, 2004 1.434 1.434 1.434 1.434 4,900 +0.00(+0.00%)
Dec 30, 2004 1.403 1.434 1.403 1.434 1,336 +0.00(+0.04%)
Dec 29, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Dec 28, 2004 1.433 1.433 1.375 1.433 4,009 +0.00(+0.04%)
Dec 27, 2004 1.350 1.433 1.350 1.433 7,573 -0.00(-0.04%)
Dec 23, 2004 1.431 1.433 1.431 1.433 13,809 +0.00(+0.00%)
Dec 22, 2004 1.347 1.433 1.347 1.433 4,454 -0.00(-0.04%)
Dec 21, 2004 1.434 1.434 1.434 1.434 445 +0.00(+0.08%)
Dec 20, 2004 1.369 1.433 1.369 1.433 4,009 -0.00(-0.04%)
Dec 17, 2004 1.434 1.434 1.433 1.433 890 +0.00(+0.00%)
Dec 16, 2004 1.433 1.433 1.433 1.433 14,255 +0.03(+2.12%)
Dec 15, 2004 1.431 1.431 1.404 1.404 10,691 +0.00(+0.00%)
Dec 14, 2004 1.425 1.439 1.397 1.404 8,018 -0.04(-2.50%)
Dec 13, 2004 1.431 1.439 1.431 1.439 86,867 +0.01(+0.35%)
Dec 10, 2004 1.431 1.445 1.431 1.434 3,118 -0.01(-0.39%)
Dec 09, 2004 1.445 1.445 1.440 1.440 20,046 -0.01(-0.35%)
Dec 08, 2004 1.445 1.445 1.434 1.445 31,183 +0.01(+0.71%)
Dec 07, 2004 1.434 1.445 1.431 1.435 53,456 +0.02(+1.67%)
Dec 06, 2004 1.420 1.420 1.409 1.411 14,255 +0.00(+0.16%)
Dec 03, 2004 1.432 1.433 1.409 1.409 4,454 -0.02(-1.65%)
Dec 02, 2004 1.433 1.433 1.433 1.433 9,800 -0.00(-0.08%)
Dec 01, 2004 1.434 1.434 1.434 1.434 10,691 +0.02(+1.75%)
Nov 30, 2004 1.409 1.414 1.409 1.409 4,454 -0.00(-0.12%)
Nov 29, 2004 1.409 1.434 1.409 1.411 8,909 -0.02(-1.57%)
Nov 26, 2004 1.433 1.433 1.433 1.433 445 +0.02(+1.35%)
Nov 24, 2004 1.431 1.431 1.409 1.414 20,046 -0.00(-0.20%)
Nov 23, 2004 1.409 1.433 1.409 1.417 4,454 -0.02(-1.17%)
Nov 22, 2004 1.409 1.434 1.409 1.434 45,438 +0.00(+0.04%)
Nov 19, 2004 1.434 1.434 1.409 1.433 8,018 +0.01(+0.55%)
Nov 18, 2004 1.434 1.434 1.406 1.425 46,774 -0.01(-0.59%)
Nov 17, 2004 1.434 1.434 1.434 1.434 3,118 +0.00(+0.00%)
Nov 16, 2004 1.384 1.459 1.384 1.434 26,728 +0.01(+0.75%)
Nov 15, 2004 1.424 1.424 1.381 1.423 8,018 +0.03(+2.31%)
Nov 12, 2004 1.431 1.431 1.389 1.391 74,394 -0.04(-2.79%)
Nov 11, 2004 1.376 1.431 1.376 1.431 4,454 +0.05(+4.00%)
Nov 10, 2004 1.434 1.434 1.376 1.376 11,136 -0.06(-4.03%)
Nov 09, 2004 1.434 1.434 1.377 1.434 18,264 +0.00(+0.00%)
Nov 08, 2004 1.437 1.437 1.431 1.434 12,027 +0.00(+0.20%)
Nov 05, 2004 1.420 1.431 1.381 1.431 26,728 +0.03(+2.00%)
Nov 04, 2004 1.373 1.403 1.344 1.403 19,600 +0.03(+2.04%)
Nov 03, 2004 1.375 1.375 1.375 1.375 445 +0.06(+4.92%)
Nov 02, 2004 1.308 1.361 1.308 1.310 12,473 -0.01(-0.46%)
Nov 01, 2004 1.355 1.355 1.305 1.317 7,127 -0.04(-3.25%)
Oct 29, 2004 1.303 1.361 1.303 1.361 4,454 +0.05(+4.16%)
Oct 28, 2004 1.347 1.347 1.249 1.306 27,173 -0.04(-3.00%)
Oct 27, 2004 1.375 1.375 1.266 1.347 44,101 -0.01(-0.46%)
Oct 26, 2004 1.397 1.397 1.353 1.353 2,227 -0.04(-3.17%)
Oct 25, 2004 1.333 1.397 1.333 1.397 7,127 +0.05(+3.75%)
Oct 22, 2004 1.397 1.397 1.347 1.347 18,709 -0.04(-3.03%)
Oct 21, 2004 1.431 1.434 1.389 1.389 15,591 -0.02(-1.39%)
Oct 20, 2004 1.417 1.417 1.397 1.409 15,146 -0.00(-0.24%)
Oct 19, 2004 1.421 1.425 1.412 1.412 14,700 -0.01(-0.94%)
Oct 18, 2004 1.431 1.431 1.416 1.425 45,438 +0.03(+2.01%)
Oct 15, 2004 1.360 1.439 1.360 1.397 57,020 +0.04(+3.19%)
Oct 14, 2004 1.361 1.361 1.347 1.354 7,127 -0.01(-0.90%)
Oct 13, 2004 1.381 1.385 1.367 1.367 18,709 -0.01(-1.02%)
Oct 12, 2004 1.395 1.395 1.381 1.381 8,909 -0.02(-1.32%)
Oct 11, 2004 1.414 1.414 1.399 1.399 4,454 -0.02(-1.15%)
Oct 08, 2004 1.415 1.415 1.415 1.415 445 +0.01(+0.40%)
Oct 07, 2004 1.406 1.414 1.400 1.410 7,573 +0.01(+0.72%)
Oct 06, 2004 1.398 1.405 1.396 1.400 9,354 +0.01(+0.44%)
Oct 05, 2004 1.389 1.401 1.389 1.393 8,464 +0.01(+0.69%)
Oct 04, 2004 1.392 1.392 1.380 1.384 10,245 -0.01(-0.84%)
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.