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 (%)
Jun 30, 2016 10.34 10.72 10.06 10.65 35,699 +0.43(+4.17%)
Jun 29, 2016 10.38 10.49 9.973 10.23 56,479 -0.05(-0.48%)
Jun 28, 2016 10.01 11.42 9.917 10.28 88,071 +0.57(+5.82%)
Jun 27, 2016 9.770 9.929 9.453 9.711 74,838 -0.06(-0.61%)
Jun 24, 2016 9.919 10.08 9.601 9.770 876,330 -0.74(-7.08%)
Jun 23, 2016 9.939 10.60 9.939 10.51 51,506 +0.64(+6.53%)
Jun 22, 2016 10.06 10.06 9.760 9.869 43,409 -0.10(-0.99%)
Jun 21, 2016 9.968 10.03 9.879 9.968 32,806 -0.11(-1.08%)
Jun 20, 2016 10.14 10.43 10.02 10.08 37,510 +0.06(+0.59%)
Jun 17, 2016 9.701 10.07 9.701 10.02 41,354 +0.36(+3.70%)
Jun 16, 2016 9.592 9.780 9.592 9.661 42,508 -0.01(-0.10%)
Jun 15, 2016 9.750 10.08 9.661 9.671 21,971 -0.22(-2.21%)
Jun 14, 2016 9.810 9.949 9.750 9.889 37,722 +0.02(+0.20%)
Jun 13, 2016 9.715 10.04 9.663 9.869 26,134 +0.02(+0.20%)
Jun 10, 2016 9.820 10.14 9.691 9.849 30,968 -0.12(-1.19%)
Jun 09, 2016 10.38 10.38 9.909 9.968 25,016 -0.41(-3.92%)
Jun 08, 2016 10.37 10.46 10.17 10.38 31,185 +0.41(+4.08%)
Jun 07, 2016 10.26 10.33 9.909 9.968 25,699 -0.23(-2.24%)
Jun 06, 2016 9.770 10.29 9.770 10.20 44,883 +0.51(+5.22%)
Jun 03, 2016 9.433 9.730 9.433 9.691 31,108 +0.20(+2.09%)
Jun 02, 2016 9.582 9.665 9.353 9.492 31,622 -0.17(-1.75%)
Jun 01, 2016 9.472 9.730 9.433 9.661 38,468 +0.14(+1.46%)
May 31, 2016 9.621 9.770 9.512 9.522 28,573 +0.01(+0.10%)
May 27, 2016 9.443 9.512 9.512 9.512 37,403 +0.07(+0.74%)
May 26, 2016 9.363 9.522 9.363 9.443 36,349 +0.15(+1.60%)
May 25, 2016 9.363 9.363 9.244 9.294 18,610 +0.02(+0.21%)
May 24, 2016 9.205 9.373 9.175 9.274 35,224 +0.12(+1.30%)
May 23, 2016 9.087 9.383 8.927 9.155 39,807 +0.19(+2.10%)
May 20, 2016 8.927 9.036 8.540 8.967 30,952 +0.15(+1.69%)
May 19, 2016 8.451 8.848 8.431 8.818 46,709 +0.33(+3.86%)
May 18, 2016 8.897 9.115 8.441 8.491 61,158 -0.45(-4.99%)
May 17, 2016 9.423 9.572 8.828 8.937 39,065 -0.49(-5.16%)
May 16, 2016 9.433 9.601 9.205 9.423 31,555 -0.01(-0.11%)
May 13, 2016 9.135 9.572 9.135 9.433 35,521 +0.30(+3.26%)
May 12, 2016 9.701 9.760 8.986 9.135 34,630 -0.46(-4.76%)
May 11, 2016 9.998 10.18 9.572 9.592 38,657 -0.48(-4.73%)
May 10, 2016 9.929 10.11 9.859 10.07 39,911 +0.10(+0.99%)
May 09, 2016 10.36 10.38 9.919 9.968 32,696 -0.42(-4.01%)
May 06, 2016 9.919 10.43 9.820 10.38 57,969 +0.43(+4.28%)
May 05, 2016 11.34 11.45 9.919 9.959 64,296 -1.24(-11.07%)
May 04, 2016 12.19 12.19 11.18 11.20 47,944 -1.02(-8.36%)
May 03, 2016 12.72 12.99 11.96 12.22 58,764 -0.69(-5.38%)
May 02, 2016 13.14 13.30 12.84 12.91 49,591 -0.23(-1.74%)
Apr 29, 2016 12.98 13.29 12.96 13.14 44,468 +0.09(+0.68%)
Apr 28, 2016 12.85 13.32 12.85 13.05 60,674 +0.12(+0.92%)
Apr 27, 2016 12.82 12.96 12.18 12.93 90,804 +0.08(+0.62%)
Apr 26, 2016 11.92 12.89 11.91 12.85 162,895 +0.09(+0.70%)
Apr 25, 2016 12.66 12.84 12.53 12.77 74,033 -0.02(-0.16%)
Apr 22, 2016 12.82 12.86 12.59 12.79 36,087 +0.26(+2.06%)
Apr 21, 2016 12.53 12.62 12.42 12.53 60,480 -0.01(-0.08%)
Apr 20, 2016 12.50 12.62 12.27 12.54 42,370 -0.04(-0.32%)
Apr 19, 2016 12.13 12.65 12.00 12.58 80,925 +0.53(+4.36%)
Apr 18, 2016 11.46 12.08 11.41 12.05 34,827 +0.33(+2.79%)
Apr 15, 2016 11.32 11.73 11.11 11.72 21,391 +0.32(+2.78%)
Apr 14, 2016 11.09 11.41 10.91 11.41 21,577 +0.40(+3.60%)
Apr 13, 2016 10.57 11.11 10.18 11.01 42,534 +0.51(+4.82%)
Apr 12, 2016 10.44 10.57 10.36 10.50 136,726 +0.01(+0.09%)
Apr 11, 2016 10.44 10.77 10.08 10.49 100,000 +0.12(+1.15%)
Apr 08, 2016 10.25 10.56 10.25 10.38 42,190 +0.28(+2.75%)
Apr 07, 2016 9.949 10.13 9.423 10.10 69,138 -0.13(-1.26%)
Apr 06, 2016 10.18 10.40 9.909 10.23 80,432 +0.10(+0.98%)
Apr 05, 2016 9.889 10.26 9.879 10.13 38,397 +0.16(+1.59%)
Apr 04, 2016 9.889 9.988 9.601 9.968 90,538 +0.07(+0.70%)
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.