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

Twin Disc Inc (NQ: TWIN )

14.90 +0.12 (+0.81%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 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 30, 2009 6.267 6.267 5.909 5.916 18,590 -0.29(-4.64%)
Jan 29, 2009 6.627 6.627 6.204 6.204 15,057 -0.58(-8.50%)
Jan 28, 2009 5.862 6.834 5.862 6.780 62,677 +1.01(+17.47%)
Jan 27, 2009 6.105 6.159 5.439 5.772 48,114 -0.28(-4.61%)
Jan 26, 2009 6.186 6.303 5.979 6.051 16,763 -0.14(-2.18%)
Jan 23, 2009 5.565 6.186 5.421 6.186 37,213 +0.39(+6.68%)
Jan 22, 2009 5.448 6.060 5.376 5.799 69,740 +0.16(+2.88%)
Jan 21, 2009 5.547 5.877 5.267 5.637 39,321 +0.23(+4.33%)
Jan 20, 2009 5.853 5.853 5.403 5.403 52,547 -0.61(-10.18%)
Jan 16, 2009 6.105 6.105 5.637 6.015 25,536 -0.02(-0.30%)
Jan 15, 2009 5.853 6.105 5.502 6.033 47,711 +0.14(+2.45%)
Jan 14, 2009 6.114 6.303 5.889 5.889 70,232 -0.39(-6.17%)
Jan 13, 2009 6.204 6.366 5.961 6.276 36,204 +0.06(+1.01%)
Jan 12, 2009 6.303 6.348 6.168 6.213 38,194 -0.18(-2.82%)
Jan 09, 2009 6.240 6.420 5.943 6.393 89,309 +0.25(+4.11%)
Jan 08, 2009 6.204 6.582 6.123 6.141 82,129 -0.08(-1.30%)
Jan 07, 2009 6.429 6.510 6.222 6.222 44,572 -0.35(-5.34%)
Jan 06, 2009 6.870 7.311 6.537 6.573 89,845 -0.23(-3.31%)
Jan 05, 2009 6.897 7.158 6.609 6.798 40,028 -0.03(-0.40%)
Jan 02, 2009 6.258 6.942 6.195 6.825 57,484 +0.62(+10.01%)
Dec 31, 2008 5.916 6.321 5.772 6.204 35,448 +0.36(+6.16%)
Dec 30, 2008 5.718 5.853 5.612 5.844 38,635 +0.18(+3.18%)
Dec 29, 2008 6.285 6.285 5.547 5.664 64,036 -0.64(-10.14%)
Dec 26, 2008 6.456 6.467 6.159 6.303 14,308 +0.02(+0.29%)
Dec 24, 2008 6.235 6.303 5.961 6.285 17,153 -0.10(-1.55%)
Dec 23, 2008 6.537 6.537 6.249 6.384 46,264 -0.11(-1.66%)
Dec 22, 2008 6.978 7.122 6.006 6.492 60,780 -0.46(-6.61%)
Dec 19, 2008 6.870 7.744 6.384 6.951 112,365 +0.35(+5.32%)
Dec 18, 2008 6.249 6.942 6.249 6.600 113,473 +0.40(+6.39%)
Dec 17, 2008 5.853 6.303 5.493 6.204 47,999 +0.25(+4.24%)
Dec 16, 2008 5.583 5.997 5.294 5.952 86,312 +0.52(+9.62%)
Dec 15, 2008 5.655 5.655 5.240 5.430 59,404 -0.15(-2.74%)
Dec 12, 2008 4.862 5.583 4.862 5.583 96,744 +0.54(+10.71%)
Dec 11, 2008 5.691 5.952 4.952 5.042 50,411 -0.71(-12.36%)
Dec 10, 2008 5.997 6.087 5.628 5.754 52,580 -0.06(-1.08%)
Dec 09, 2008 5.916 6.285 5.727 5.817 113,978 -0.13(-2.12%)
Dec 08, 2008 5.835 6.123 5.790 5.943 80,709 +0.32(+5.60%)
Dec 05, 2008 5.177 5.736 4.700 5.628 65,478 +0.35(+6.66%)
Dec 04, 2008 5.493 5.853 5.114 5.276 54,045 -0.35(-6.24%)
Dec 03, 2008 5.412 5.718 4.853 5.628 78,734 +0.25(+4.69%)
Dec 02, 2008 5.394 5.601 4.916 5.376 49,970 +0.14(+2.58%)
Dec 01, 2008 5.781 6.069 5.168 5.240 74,952 -0.74(-12.35%)
Nov 28, 2008 5.997 5.997 5.718 5.979 44,081 -0.14(-2.35%)
Nov 26, 2008 4.835 6.150 4.799 6.123 155,532 +1.13(+22.74%)
Nov 25, 2008 4.781 4.988 4.736 4.988 55,797 +0.32(+6.74%)
Nov 24, 2008 4.718 4.817 4.331 4.673 117,720 +0.14(+3.18%)
Nov 21, 2008 3.737 4.565 3.695 4.529 204,612 +0.89(+24.50%)
Nov 20, 2008 4.412 4.707 3.620 3.638 257,875 -0.82(-18.38%)
Nov 19, 2008 4.691 5.141 4.457 4.457 65,445 -0.23(-4.99%)
Nov 18, 2008 4.628 5.024 4.556 4.691 147,215 +0.09(+1.96%)
Nov 17, 2008 4.898 5.430 4.592 4.601 153,809 -0.33(-6.75%)
Nov 14, 2008 5.889 5.889 4.889 4.934 155,305 -1.14(-18.81%)
Nov 13, 2008 5.231 6.087 5.042 6.078 170,227 +0.90(+17.39%)
Nov 12, 2008 5.132 5.267 4.934 5.177 227,249 +0.01(+0.17%)
Nov 11, 2008 5.258 5.466 4.970 5.168 99,644 -0.12(-2.21%)
Nov 10, 2008 5.988 6.024 5.276 5.285 77,014 -0.50(-8.57%)
Nov 07, 2008 5.826 6.294 5.664 5.781 80,563 +0.03(+0.47%)
Nov 06, 2008 6.141 6.348 5.601 5.754 163,351 -0.44(-7.12%)
Nov 05, 2008 7.140 7.166 6.141 6.195 112,179 -1.06(-14.64%)
Nov 04, 2008 7.546 7.951 7.158 7.257 137,461 -0.05(-0.74%)
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.