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 -0.88 (-5.47%)
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 (%)
Dec 31, 2019 10.98 11.10 10.59 10.96 39,008 +0.26(+2.42%)
Dec 30, 2019 10.36 10.79 10.27 10.70 76,071 +0.34(+3.26%)
Dec 27, 2019 9.947 10.59 9.917 10.36 57,809 +0.42(+4.20%)
Dec 26, 2019 9.937 10.01 9.827 9.947 36,365 +0.00(+0.00%)
Dec 24, 2019 9.847 10.36 9.847 9.947 44,739 +0.15(+1.52%)
Dec 23, 2019 9.787 9.922 9.598 9.797 44,958 -0.03(-0.30%)
Dec 20, 2019 9.927 9.986 9.772 9.827 87,266 -0.01(-0.10%)
Dec 19, 2019 9.847 9.996 9.559 9.837 48,317 -0.03(-0.30%)
Dec 18, 2019 9.887 9.976 9.827 9.867 29,111 +0.05(+0.51%)
Dec 17, 2019 9.797 9.947 9.767 9.817 37,406 +0.03(+0.30%)
Dec 16, 2019 9.897 9.996 9.678 9.787 48,563 -0.12(-1.20%)
Dec 13, 2019 10.12 10.15 9.598 9.907 37,601 -0.30(-2.92%)
Dec 12, 2019 10.12 10.39 10.10 10.21 33,299 -0.01(-0.10%)
Dec 11, 2019 9.539 10.24 9.539 10.22 31,800 +0.67(+6.98%)
Dec 10, 2019 10.10 10.10 9.449 9.549 72,089 -0.48(-4.76%)
Dec 09, 2019 9.976 10.12 9.787 10.03 47,074 +0.05(+0.50%)
Dec 06, 2019 9.907 10.19 9.907 9.976 44,839 +0.07(+0.70%)
Dec 05, 2019 9.867 9.986 9.804 9.907 14,381 +0.02(+0.20%)
Dec 04, 2019 10.08 10.08 9.777 9.887 21,957 -0.07(-0.70%)
Dec 03, 2019 9.897 10.14 9.728 9.956 41,401 +0.02(+0.20%)
Dec 02, 2019 9.897 9.996 9.777 9.937 30,024 -0.19(-1.87%)
Nov 29, 2019 9.966 10.13 9.907 10.13 5,831 +0.05(+0.49%)
Nov 27, 2019 10.59 10.73 9.927 10.08 20,710 -0.53(-4.97%)
Nov 26, 2019 10.17 10.67 10.17 10.60 26,180 +0.47(+4.61%)
Nov 25, 2019 10.05 10.38 10.04 10.14 33,709 +0.15(+1.49%)
Nov 22, 2019 9.867 10.20 9.857 9.986 33,177 +0.03(+0.30%)
Nov 21, 2019 10.02 10.19 9.907 9.956 15,626 -0.06(-0.60%)
Nov 20, 2019 10.26 10.55 9.996 10.02 28,489 -0.44(-4.19%)
Nov 19, 2019 10.39 10.74 10.16 10.45 34,673 +0.01(+0.10%)
Nov 18, 2019 10.45 10.69 9.986 10.44 31,842 -0.10(-0.94%)
Nov 15, 2019 10.62 10.82 10.28 10.54 22,621 +0.04(+0.38%)
Nov 14, 2019 10.65 10.79 10.32 10.50 13,855 -0.28(-2.58%)
Nov 13, 2019 11.15 11.15 10.49 10.78 12,346 -0.20(-1.81%)
Nov 12, 2019 11.54 11.66 10.84 10.98 25,314 -0.58(-4.99%)
Nov 11, 2019 12.12 12.13 11.29 11.56 22,281 -0.67(-5.45%)
Nov 08, 2019 11.83 12.52 11.82 12.22 23,525 +0.35(+2.93%)
Nov 07, 2019 11.81 12.50 11.77 11.88 38,077 +0.32(+2.75%)
Nov 06, 2019 11.48 11.64 11.28 11.56 16,771 +0.13(+1.13%)
Nov 05, 2019 10.27 11.71 10.19 11.43 30,340 +0.75(+6.98%)
Nov 04, 2019 10.22 10.78 10.19 10.68 21,110 +0.14(+1.32%)
Nov 01, 2019 9.917 11.36 9.539 10.54 32,976 -0.16(-1.49%)
Oct 31, 2019 10.72 10.83 10.39 10.70 25,019 -0.17(-1.56%)
Oct 30, 2019 10.39 11.22 10.22 10.87 20,596 +0.32(+3.02%)
Oct 29, 2019 10.40 10.59 10.37 10.55 23,364 +0.09(+0.86%)
Oct 28, 2019 10.33 10.87 10.25 10.46 27,085 +0.27(+2.63%)
Oct 25, 2019 9.996 10.59 9.917 10.20 20,911 -0.01(-0.10%)
Oct 24, 2019 10.04 10.25 10.04 10.21 20,208 +0.13(+1.28%)
Oct 23, 2019 9.951 10.37 9.746 10.08 35,019 +0.10(+1.00%)
Oct 22, 2019 10.21 10.38 9.847 9.976 24,782 -0.04(-0.40%)
Oct 21, 2019 10.01 10.33 9.887 10.02 30,545 +0.09(+0.90%)
Oct 18, 2019 9.976 10.07 9.767 9.927 10,556 -0.16(-1.58%)
Oct 17, 2019 9.917 10.21 9.777 10.09 30,313 +0.33(+3.36%)
Oct 16, 2019 10.35 10.80 9.698 9.758 22,361 -0.53(-5.13%)
Oct 15, 2019 10.83 11.08 10.22 10.28 22,419 -0.43(-3.99%)
Oct 14, 2019 11.30 11.39 10.66 10.71 8,640 -0.51(-4.52%)
Oct 11, 2019 11.12 11.61 10.89 11.22 44,236 +0.37(+3.39%)
Oct 10, 2019 10.57 10.97 10.30 10.85 17,432 +0.37(+3.51%)
Oct 09, 2019 10.64 10.71 10.18 10.48 11,572 -0.09(-0.85%)
Oct 08, 2019 11.02 11.02 10.49 10.57 10,306 -0.64(-5.68%)
Oct 07, 2019 11.32 11.49 11.12 11.21 13,189 -0.11(-0.97%)
Oct 04, 2019 10.73 11.39 10.73 11.32 16,789 +0.60(+5.57%)
Oct 03, 2019 10.28 10.75 10.16 10.72 160,079 +0.45(+4.36%)
Oct 02, 2019 10.15 10.31 10.15 10.27 49,451 +0.05(+0.49%)
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.