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

Twin Disc Inc (NQ: TWIN )

15.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2016 9.648 9.797 9.539 9.549 28,494 +0.01(+0.10%)
May 27, 2016 9.469 9.539 9.539 9.539 37,299 +0.07(+0.74%)
May 26, 2016 9.389 9.549 9.389 9.469 36,247 +0.15(+1.60%)
May 25, 2016 9.389 9.389 9.270 9.320 18,558 +0.02(+0.21%)
May 24, 2016 9.230 9.399 9.201 9.300 35,126 +0.12(+1.30%)
May 23, 2016 9.112 9.409 8.952 9.181 39,696 +0.19(+2.10%)
May 20, 2016 8.952 9.061 8.564 8.992 30,866 +0.15(+1.69%)
May 19, 2016 8.474 8.872 8.455 8.842 46,579 +0.33(+3.86%)
May 18, 2016 8.922 9.141 8.464 8.514 60,988 -0.45(-4.99%)
May 17, 2016 9.449 9.598 8.852 8.962 38,956 -0.49(-5.16%)
May 16, 2016 9.459 9.628 9.230 9.449 31,467 -0.01(-0.11%)
May 13, 2016 9.161 9.598 9.161 9.459 35,422 +0.30(+3.26%)
May 12, 2016 9.728 9.787 9.012 9.161 34,533 -0.46(-4.76%)
May 11, 2016 10.03 10.21 9.598 9.618 38,550 -0.48(-4.73%)
May 10, 2016 9.956 10.14 9.887 10.10 39,800 +0.10(+1.00%)
May 09, 2016 10.38 10.41 9.947 9.996 32,605 -0.42(-4.01%)
May 06, 2016 9.947 10.46 9.847 10.41 57,808 +0.43(+4.28%)
May 05, 2016 11.37 11.48 9.947 9.986 64,118 -1.24(-11.07%)
May 04, 2016 12.22 12.22 11.21 11.23 47,810 -1.02(-8.36%)
May 03, 2016 12.75 13.02 12.00 12.25 58,601 -0.70(-5.38%)
May 02, 2016 13.18 13.34 12.87 12.95 49,453 -0.23(-1.74%)
Apr 29, 2016 13.02 13.33 13.00 13.18 44,345 +0.09(+0.68%)
Apr 28, 2016 12.89 13.36 12.89 13.09 60,505 +0.12(+0.92%)
Apr 27, 2016 12.86 13.00 12.21 12.97 90,551 +0.08(+0.62%)
Apr 26, 2016 11.96 12.93 11.95 12.89 162,442 +0.09(+0.70%)
Apr 25, 2016 12.69 12.87 12.56 12.80 73,828 -0.02(-0.16%)
Apr 22, 2016 12.86 12.90 12.62 12.82 35,987 +0.26(+2.06%)
Apr 21, 2016 12.56 12.65 12.45 12.56 60,312 -0.01(-0.08%)
Apr 20, 2016 12.53 12.65 12.30 12.57 42,253 -0.04(-0.32%)
Apr 19, 2016 12.16 12.68 12.04 12.61 80,700 +0.53(+4.36%)
Apr 18, 2016 11.49 12.11 11.44 12.09 34,730 +0.33(+2.79%)
Apr 15, 2016 11.35 11.77 11.14 11.76 21,332 +0.32(+2.78%)
Apr 14, 2016 11.12 11.44 10.94 11.44 21,517 +0.40(+3.60%)
Apr 13, 2016 10.60 11.14 10.21 11.04 42,415 +0.51(+4.82%)
Apr 12, 2016 10.47 10.60 10.38 10.53 136,346 +0.01(+0.09%)
Apr 11, 2016 10.47 10.80 10.11 10.52 99,722 +0.12(+1.15%)
Apr 08, 2016 10.27 10.59 10.27 10.40 42,073 +0.28(+2.75%)
Apr 07, 2016 9.976 10.16 9.449 10.13 68,945 -0.13(-1.26%)
Apr 06, 2016 10.21 10.43 9.937 10.25 80,209 +0.10(+0.98%)
Apr 05, 2016 9.917 10.28 9.907 10.16 38,290 +0.16(+1.59%)
Apr 04, 2016 9.917 10.02 9.628 9.996 90,287 +0.07(+0.70%)
Apr 01, 2016 10.01 10.04 9.797 9.927 36,123 -0.15(-1.48%)
Mar 31, 2016 10.04 10.24 10.02 10.08 26,296 +0.08(+0.80%)
Mar 30, 2016 10.43 10.64 9.947 9.996 29,755 -0.31(-2.99%)
Mar 29, 2016 10.10 10.41 10.01 10.30 17,840 +0.20(+1.97%)
Mar 28, 2016 10.14 10.39 9.956 10.11 31,174 +0.10(+0.99%)
Mar 24, 2016 10.03 10.01 10.01 10.01 32,071 -0.06(-0.59%)
Mar 23, 2016 10.65 10.65 10.06 10.07 33,477 -0.60(-5.60%)
Mar 22, 2016 10.79 10.92 10.61 10.66 21,385 -0.23(-2.10%)
Mar 21, 2016 10.71 10.95 10.69 10.89 18,559 +0.11(+1.01%)
Mar 18, 2016 10.69 10.91 10.57 10.78 65,262 +0.20(+1.88%)
Mar 17, 2016 10.33 10.75 10.17 10.58 49,477 +0.28(+2.70%)
Mar 16, 2016 10.20 10.46 10.01 10.30 21,257 +0.07(+0.68%)
Mar 15, 2016 10.56 10.56 9.986 10.23 88,768 -0.20(-1.91%)
Mar 14, 2016 9.429 10.48 9.330 10.43 50,093 +1.03(+11.01%)
Mar 11, 2016 9.101 9.409 8.634 9.399 92,504 +0.47(+5.23%)
Mar 10, 2016 9.280 9.280 8.614 8.932 45,494 -0.30(-3.23%)
Mar 09, 2016 9.389 9.389 9.201 9.230 23,891 -0.06(-0.64%)
Mar 08, 2016 9.459 9.459 9.201 9.290 110,794 -0.21(-2.20%)
Mar 07, 2016 9.002 9.578 9.002 9.499 102,502 +0.55(+6.11%)
Mar 04, 2016 9.031 9.380 8.922 8.952 108,593 +0.01(+0.11%)
Mar 03, 2016 8.952 9.101 8.823 8.942 80,469 -0.01(-0.11%)
Mar 02, 2016 8.733 8.952 8.733 8.952 23,436 +0.11(+1.24%)
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.