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

Twin Disc Inc (NQ: TWIN )

16.08 +0.74 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 9.058 9.058 8.671 8.671 75,832 -0.32(-3.60%)
Jan 28, 2010 8.734 9.049 8.671 8.995 60,062 +0.04(+0.40%)
Jan 27, 2010 8.752 8.977 8.680 8.959 25,517 +0.18(+2.05%)
Jan 26, 2010 9.049 9.094 8.707 8.779 55,216 -0.26(-2.89%)
Jan 25, 2010 9.130 9.220 8.986 9.040 44,636 -0.03(-0.30%)
Jan 22, 2010 8.500 9.184 8.446 9.067 45,885 +0.51(+6.00%)
Jan 21, 2010 8.464 8.671 7.897 8.554 128,108 -0.45(-5.00%)
Jan 20, 2010 9.094 9.103 8.878 9.004 68,254 -0.14(-1.48%)
Jan 19, 2010 9.238 9.436 9.139 9.139 88,548 -0.05(-0.49%)
Jan 15, 2010 9.481 9.184 9.184 9.184 111,836 -0.25(-2.67%)
Jan 14, 2010 9.166 9.788 9.148 9.436 112,785 +0.21(+2.24%)
Jan 13, 2010 9.508 9.508 8.923 9.229 53,389 -0.21(-2.19%)
Jan 12, 2010 9.680 9.738 9.436 9.436 18,796 -0.31(-3.14%)
Jan 11, 2010 9.905 9.923 9.707 9.743 33,334 -0.13(-1.28%)
Jan 08, 2010 9.824 9.968 9.788 9.869 23,978 +0.03(+0.27%)
Jan 07, 2010 9.734 9.905 9.680 9.842 15,728 +0.05(+0.46%)
Jan 06, 2010 10.26 10.26 9.788 9.797 53,742 -0.13(-1.27%)
Jan 05, 2010 9.950 10.09 9.779 9.923 151,379 -0.07(-0.72%)
Jan 04, 2010 9.562 10.19 9.265 9.995 46,671 +0.59(+6.32%)
Dec 31, 2009 9.490 9.400 9.400 9.400 20,879 -0.09(-0.95%)
Dec 30, 2009 9.301 9.490 9.193 9.490 34,881 +0.11(+1.15%)
Dec 29, 2009 9.220 9.400 9.004 9.382 46,841 +0.22(+2.36%)
Dec 28, 2009 8.986 9.166 8.986 9.166 24,409 +0.24(+2.72%)
Dec 24, 2009 8.914 8.939 8.869 8.923 13,844 +0.07(+0.81%)
Dec 23, 2009 8.860 9.193 8.599 8.851 35,293 +0.03(+0.31%)
Dec 22, 2009 8.887 8.941 8.761 8.824 31,597 -0.06(-0.71%)
Dec 21, 2009 8.689 8.905 8.518 8.887 24,808 +0.24(+2.81%)
Dec 18, 2009 8.761 8.779 8.509 8.644 85,928 -0.08(-0.93%)
Dec 17, 2009 8.734 9.094 8.671 8.725 22,278 -0.12(-1.32%)
Dec 16, 2009 8.923 9.012 8.779 8.842 39,062 +0.02(+0.20%)
Dec 15, 2009 8.968 9.247 8.806 8.824 37,894 -0.26(-2.87%)
Dec 14, 2009 9.022 9.229 8.914 9.085 32,564 +0.24(+2.75%)
Dec 11, 2009 8.743 8.986 8.581 8.842 24,048 +0.12(+1.34%)
Dec 10, 2009 8.725 8.833 8.599 8.725 33,235 +0.07(+0.83%)
Dec 09, 2009 8.365 8.671 8.275 8.653 41,126 +0.22(+2.56%)
Dec 08, 2009 8.545 8.752 8.383 8.437 50,416 -0.22(-2.50%)
Dec 07, 2009 8.536 8.671 8.536 8.653 37,081 +0.14(+1.69%)
Dec 04, 2009 8.491 8.608 8.212 8.509 88,800 +0.21(+2.49%)
Dec 03, 2009 8.581 8.788 8.266 8.302 43,824 -0.22(-2.54%)
Dec 02, 2009 8.536 8.626 8.491 8.518 38,082 -0.02(-0.21%)
Dec 01, 2009 8.689 8.806 8.527 8.536 32,113 -0.01(-0.11%)
Nov 30, 2009 8.581 8.626 8.491 8.545 38,984 -0.04(-0.42%)
Nov 27, 2009 8.572 8.851 8.554 8.581 53,952 -0.20(-2.26%)
Nov 25, 2009 8.815 8.842 8.716 8.779 31,460 +0.05(+0.52%)
Nov 24, 2009 8.770 8.842 8.675 8.734 14,543 -0.04(-0.41%)
Nov 23, 2009 9.004 9.112 8.689 8.770 44,323 -0.09(-1.02%)
Nov 20, 2009 9.013 9.508 8.716 8.860 41,969 -0.22(-2.38%)
Nov 19, 2009 9.454 9.662 9.004 9.076 36,781 -0.46(-4.82%)
Nov 18, 2009 9.995 10.05 9.499 9.535 38,138 -0.54(-5.36%)
Nov 17, 2009 10.13 10.17 10.00 10.08 50,922 -0.19(-1.84%)
Nov 16, 2009 9.977 10.58 9.977 10.26 49,357 +0.44(+4.49%)
Nov 13, 2009 9.635 9.860 9.572 9.824 28,301 +0.16(+1.68%)
Nov 12, 2009 9.959 10.22 9.553 9.662 30,520 -0.30(-2.98%)
Nov 11, 2009 9.959 10.26 9.905 9.959 10,095 +0.15(+1.56%)
Nov 10, 2009 10.25 10.29 9.535 9.806 29,338 -0.50(-4.89%)
Nov 09, 2009 9.923 10.41 9.860 10.31 40,837 +0.55(+5.63%)
Nov 06, 2009 9.211 9.842 8.977 9.761 28,083 +0.42(+4.53%)
Nov 05, 2009 8.752 9.355 8.748 9.337 27,481 +0.67(+7.68%)
Nov 04, 2009 8.545 9.040 8.428 8.671 47,520 +0.16(+1.90%)
Nov 03, 2009 8.302 8.509 8.266 8.509 25,793 +0.14(+1.72%)
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.