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 (%)
Aug 31, 2009 11.10 11.78 11.10 11.39 102,731 +0.24(+2.17%)
Aug 28, 2009 11.37 11.37 11.13 11.15 24,854 -0.11(-0.96%)
Aug 27, 2009 11.26 11.33 11.13 11.26 103,670 +0.00(+0.00%)
Aug 26, 2009 11.34 11.34 11.13 11.26 57,463 -0.06(-0.56%)
Aug 25, 2009 11.21 11.57 11.21 11.32 67,922 +0.16(+1.45%)
Aug 24, 2009 11.11 11.22 10.88 11.16 56,482 +0.06(+0.57%)
Aug 21, 2009 11.12 11.14 10.89 11.10 57,602 +0.13(+1.23%)
Aug 20, 2009 11.04 11.04 10.85 10.96 32,321 -0.08(-0.73%)
Aug 19, 2009 11.04 11.08 10.89 11.04 64,007 -0.06(-0.57%)
Aug 18, 2009 10.69 11.21 10.50 11.11 93,079 +0.13(+1.23%)
Aug 17, 2009 11.14 11.40 10.71 10.97 94,083 -0.47(-4.08%)
Aug 14, 2009 11.46 11.66 11.27 11.44 46,683 +0.02(+0.16%)
Aug 13, 2009 11.38 11.66 11.30 11.42 34,134 +0.18(+1.60%)
Aug 12, 2009 11.35 11.71 11.21 11.24 140,835 -0.05(-0.48%)
Aug 11, 2009 11.32 11.49 10.86 11.30 117,898 -0.02(-0.16%)
Aug 10, 2009 11.28 11.48 10.78 11.31 83,664 -0.12(-1.02%)
Aug 07, 2009 10.78 11.67 10.57 11.43 100,425 +0.66(+6.08%)
Aug 06, 2009 10.79 11.38 10.59 10.78 186,403 +0.07(+0.67%)
Aug 05, 2009 9.787 10.90 9.015 10.70 317,803 +0.92(+9.36%)
Aug 04, 2009 8.234 9.868 8.216 9.787 220,219 +1.65(+20.31%)
Aug 03, 2009 8.045 8.631 7.812 8.135 137,336 +0.22(+2.72%)
Jul 31, 2009 7.911 8.063 7.764 7.920 115,358 -0.07(-0.90%)
Jul 30, 2009 7.902 8.198 7.767 7.991 53,014 +0.24(+3.13%)
Jul 29, 2009 8.126 8.126 7.399 7.749 90,388 -0.32(-4.00%)
Jul 28, 2009 8.135 8.135 7.902 8.072 98,213 +0.00(+0.00%)
Jul 27, 2009 7.614 8.108 7.444 8.072 81,998 +0.67(+9.10%)
Jul 24, 2009 6.977 7.421 6.797 7.399 109,313 +0.06(+0.86%)
Jul 23, 2009 6.860 7.354 6.842 7.336 75,914 +0.45(+6.52%)
Jul 22, 2009 6.797 6.914 6.789 6.887 22,485 +0.09(+1.32%)
Jul 21, 2009 6.869 6.950 6.698 6.797 82,551 -0.02(-0.26%)
Jul 20, 2009 6.842 6.851 6.681 6.815 51,581 +0.10(+1.47%)
Jul 17, 2009 6.824 6.869 6.591 6.716 67,336 -0.06(-0.93%)
Jul 16, 2009 6.627 6.869 6.573 6.779 60,475 +0.10(+1.48%)
Jul 15, 2009 6.339 6.689 6.330 6.681 74,616 +0.46(+7.36%)
Jul 14, 2009 6.115 6.241 6.079 6.223 36,673 +0.18(+2.97%)
Jul 13, 2009 5.801 6.059 5.711 6.043 61,258 +0.23(+4.02%)
Jul 10, 2009 5.729 6.052 5.576 5.810 51,353 +0.04(+0.78%)
Jul 09, 2009 5.783 5.881 5.684 5.765 55,449 +0.04(+0.79%)
Jul 08, 2009 5.935 6.054 5.621 5.720 108,086 -0.13(-2.15%)
Jul 07, 2009 6.205 6.258 5.845 5.845 109,517 -0.44(-7.00%)
Jul 06, 2009 5.998 6.689 5.926 6.285 349,730 +0.26(+4.32%)
Jul 02, 2009 5.854 6.160 5.854 6.025 101,841 +0.04(+0.60%)
Jul 01, 2009 6.205 6.205 5.890 5.989 121,160 -0.13(-2.06%)
Jun 30, 2009 5.935 6.250 5.935 6.115 51,986 +0.21(+3.50%)
Jun 29, 2009 6.043 6.052 5.854 5.908 79,057 -0.02(-0.30%)
Jun 26, 2009 6.223 6.294 5.890 5.926 316,704 -0.38(-5.98%)
Jun 25, 2009 6.115 6.303 6.043 6.303 45,878 +0.21(+3.39%)
Jun 24, 2009 6.124 6.142 5.971 6.097 18,011 +0.11(+1.80%)
Jun 23, 2009 6.115 6.151 5.926 5.989 42,984 -0.01(-0.15%)
Jun 22, 2009 6.600 6.636 5.989 5.998 91,066 -0.66(-9.85%)
Jun 19, 2009 6.007 6.788 5.935 6.654 143,407 +0.76(+12.96%)
Jun 18, 2009 5.863 5.890 5.810 5.890 33,603 +0.08(+1.39%)
Jun 17, 2009 6.061 6.142 5.747 5.810 52,010 -0.22(-3.58%)
Jun 16, 2009 6.205 6.321 5.989 6.025 63,849 -0.04(-0.74%)
Jun 15, 2009 6.330 6.492 5.926 6.070 54,867 -0.32(-5.06%)
Jun 12, 2009 6.241 6.393 6.133 6.393 44,939 +0.18(+2.89%)
Jun 11, 2009 6.312 6.330 6.178 6.214 105,583 -0.04(-0.57%)
Jun 10, 2009 6.241 6.312 6.223 6.250 76,853 +0.01(+0.14%)
Jun 09, 2009 6.420 6.420 6.205 6.241 49,794 -0.04(-0.71%)
Jun 08, 2009 6.330 6.645 6.285 6.285 86,631 -0.31(-4.63%)
Jun 05, 2009 6.779 6.779 6.546 6.591 36,641 -0.15(-2.26%)
Jun 04, 2009 6.761 6.761 6.609 6.743 58,095 +0.01(+0.13%)
Jun 03, 2009 6.689 6.743 6.636 6.734 34,200 +0.01(+0.13%)
Jun 02, 2009 6.555 6.743 6.537 6.725 39,851 +0.13(+1.90%)
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.