Skip to main content

Twin Disc Inc (NQ: TWIN )

16.53 -0.21 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.44 11.84 11.37 11.62 43,523 +0.18(+1.55%)
Oct 29, 2015 11.29 12.48 11.29 11.44 31,506 +0.07(+0.61%)
Oct 28, 2015 11.35 11.81 11.25 11.38 117,982 +0.07(+0.61%)
Oct 27, 2015 12.53 12.53 11.16 11.31 229,074 -2.13(-15.86%)
Oct 26, 2015 13.47 13.72 13.32 13.44 14,774 -0.10(-0.73%)
Oct 23, 2015 13.39 13.79 13.36 13.54 24,330 +0.26(+1.93%)
Oct 22, 2015 12.83 13.42 12.83 13.28 23,457 +0.50(+3.94%)
Oct 21, 2015 12.89 12.93 12.78 12.78 16,479 -0.08(-0.61%)
Oct 20, 2015 12.91 13.10 12.79 12.85 32,721 +0.01(+0.08%)
Oct 19, 2015 12.92 13.81 12.82 12.85 11,987 +0.00(+0.00%)
Oct 16, 2015 13.21 13.35 12.82 12.85 31,012 -0.31(-2.33%)
Oct 15, 2015 13.40 13.56 13.07 13.15 19,605 -0.35(-2.56%)
Oct 14, 2015 13.15 14.51 13.15 13.50 15,334 +0.39(+3.01%)
Oct 13, 2015 12.98 13.18 12.98 13.10 30,350 +0.04(+0.30%)
Oct 12, 2015 13.22 13.22 12.92 13.06 21,918 -0.13(-0.97%)
Oct 09, 2015 13.07 13.26 13.02 13.19 79,824 +0.17(+1.29%)
Oct 08, 2015 13.07 13.20 12.97 13.02 73,722 +0.03(+0.23%)
Oct 07, 2015 13.02 13.26 12.86 12.99 56,001 +0.07(+0.53%)
Oct 06, 2015 12.39 13.02 12.39 12.92 54,206 +0.51(+4.13%)
Oct 05, 2015 12.04 12.60 12.02 12.41 54,159 +0.41(+3.45%)
Oct 02, 2015 12.01 12.13 11.95 12.00 53,559 -0.07(-0.57%)
Oct 01, 2015 12.28 12.37 11.96 12.07 22,504 -0.18(-1.45%)
Sep 30, 2015 12.33 12.36 11.96 12.24 25,515 -0.01(-0.08%)
Sep 29, 2015 12.05 12.38 12.05 12.25 18,168 +0.17(+1.39%)
Sep 28, 2015 11.96 12.13 11.96 12.09 30,476 +0.12(+0.99%)
Sep 25, 2015 12.47 12.47 11.95 11.97 70,273 -0.37(-3.04%)
Sep 24, 2015 12.66 12.66 12.30 12.34 68,385 -0.35(-2.72%)
Sep 23, 2015 12.83 12.83 12.65 12.69 42,499 -0.07(-0.54%)
Sep 22, 2015 12.97 12.97 12.73 12.76 62,771 -0.24(-1.82%)
Sep 21, 2015 13.00 13.14 12.94 12.99 22,658 +0.05(+0.38%)
Sep 18, 2015 13.03 13.12 12.88 12.94 81,664 -0.33(-2.45%)
Sep 17, 2015 13.22 13.38 13.09 13.27 20,746 +0.03(+0.22%)
Sep 16, 2015 13.28 13.49 13.22 13.24 20,729 +0.01(+0.07%)
Sep 15, 2015 13.03 13.33 13.03 13.23 21,629 +0.17(+1.28%)
Sep 14, 2015 13.23 13.29 13.00 13.06 31,416 -0.22(-1.63%)
Sep 11, 2015 13.25 13.33 13.22 13.28 11,720 -0.07(-0.52%)
Sep 10, 2015 13.14 13.44 13.14 13.35 14,166 +0.21(+1.58%)
Sep 09, 2015 13.25 13.36 13.12 13.14 40,058 -0.01(-0.08%)
Sep 08, 2015 13.45 13.92 13.12 13.15 42,743 -0.05(-0.37%)
Sep 04, 2015 13.02 13.20 13.20 13.20 35,476 -0.03(-0.22%)
Sep 03, 2015 13.27 13.33 13.17 13.23 22,913 -0.09(-0.67%)
Sep 02, 2015 13.32 13.37 13.18 13.32 30,869 -0.02(-0.15%)
Sep 01, 2015 13.58 13.71 13.32 13.34 24,759 -0.46(-3.36%)
Aug 31, 2015 13.28 13.86 13.24 13.80 23,938 +0.46(+3.48%)
Aug 28, 2015 13.22 13.58 13.21 13.34 41,673 +0.05(+0.37%)
Aug 27, 2015 13.22 13.74 12.93 13.29 38,899 +0.13(+0.97%)
Aug 26, 2015 13.30 13.63 12.95 13.16 38,367 +0.14(+1.06%)
Aug 25, 2015 14.05 14.05 13.02 13.02 59,149 -0.54(-4.00%)
Aug 24, 2015 13.53 13.96 13.07 13.57 50,411 -0.40(-2.90%)
Aug 21, 2015 13.93 14.22 13.90 13.97 42,412 -0.14(-0.98%)
Aug 20, 2015 14.16 14.27 14.01 14.11 39,406 -0.07(-0.49%)
Aug 19, 2015 14.20 14.41 14.17 14.18 23,223 -0.07(-0.49%)
Aug 18, 2015 14.19 14.36 14.19 14.25 25,616 -0.05(-0.34%)
Aug 17, 2015 14.44 14.44 14.22 14.30 75,551 -0.20(-1.36%)
Aug 14, 2015 14.45 14.60 14.32 14.49 45,366 +0.08(+0.55%)
Aug 13, 2015 14.60 14.72 14.40 14.41 48,629 -0.18(-1.22%)
Aug 12, 2015 14.51 14.83 14.50 14.59 15,704 -0.02(-0.13%)
Aug 11, 2015 14.63 14.71 14.40 14.61 11,232 -0.10(-0.67%)
Aug 10, 2015 14.51 14.98 14.47 14.71 15,047 +0.23(+1.56%)
Aug 07, 2015 14.53 14.66 14.34 14.48 41,137 -0.07(-0.47%)
Aug 06, 2015 16.83 16.83 14.53 14.55 28,561 -0.08(-0.54%)
Aug 05, 2015 14.71 14.88 14.53 14.63 44,061 +0.04(+0.27%)
Aug 04, 2015 14.63 15.08 14.54 14.59 34,102 -0.94(-6.06%)
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.