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, 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%)
Nov 02, 2009 8.530 8.719 8.234 8.342 67,156 -0.09(-1.06%)
Oct 30, 2009 8.889 8.898 8.360 8.431 76,718 -0.45(-5.06%)
Oct 29, 2009 8.755 9.096 8.755 8.880 45,919 +0.20(+2.28%)
Oct 28, 2009 9.123 9.249 8.620 8.683 68,477 -0.48(-5.29%)
Oct 27, 2009 9.060 9.365 9.025 9.168 39,825 +0.10(+1.09%)
Oct 26, 2009 9.428 9.985 8.934 9.069 70,197 -0.33(-3.53%)
Oct 23, 2009 9.698 9.859 9.392 9.401 46,004 -0.25(-2.60%)
Oct 22, 2009 9.931 9.967 9.159 9.653 79,537 -0.25(-2.54%)
Oct 21, 2009 11.21 11.22 9.455 9.904 138,931 -1.54(-13.49%)
Oct 20, 2009 11.55 12.32 11.31 11.45 82,526 -0.43(-3.63%)
Oct 19, 2009 11.23 11.94 11.06 11.88 176,473 -1.24(-9.45%)
Oct 16, 2009 12.85 13.18 12.58 13.12 56,153 +0.20(+1.53%)
Oct 15, 2009 12.85 13.09 12.57 12.92 73,172 -0.09(-0.69%)
Oct 14, 2009 11.96 13.26 11.90 13.01 116,684 +1.24(+10.53%)
Oct 13, 2009 11.55 11.85 11.08 11.77 46,988 +0.23(+2.02%)
Oct 12, 2009 11.33 11.57 11.13 11.54 54,729 +0.40(+3.63%)
Oct 09, 2009 10.96 11.18 10.67 11.13 37,257 +0.19(+1.72%)
Oct 08, 2009 10.65 11.40 10.51 10.95 70,577 +0.36(+3.39%)
Oct 07, 2009 10.19 10.60 10.19 10.59 36,473 +0.36(+3.51%)
Oct 06, 2009 9.626 10.40 9.563 10.23 73,958 +0.67(+7.05%)
Oct 05, 2009 10.65 10.78 9.518 9.554 100,270 -1.07(-10.06%)
Oct 02, 2009 10.61 10.71 10.24 10.62 29,792 -0.13(-1.17%)
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.