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

Twin Disc Inc (NQ: TWIN )

14.29 -0.09 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 7.895 8.173 7.747 7.995 47,687 +0.01(+0.12%)
Feb 27, 2020 8.530 8.530 7.985 7.985 46,505 -0.59(-6.83%)
Feb 26, 2020 8.867 8.877 8.252 8.570 26,607 -0.31(-3.46%)
Feb 25, 2020 9.472 9.701 8.668 8.877 43,543 -0.49(-5.19%)
Feb 24, 2020 9.631 9.800 9.258 9.363 37,929 -0.61(-6.07%)
Feb 21, 2020 10.01 10.05 9.889 9.968 27,725 -0.01(-0.10%)
Feb 20, 2020 9.720 10.05 9.661 9.978 13,494 +0.21(+2.13%)
Feb 19, 2020 9.770 9.859 9.572 9.770 23,265 +0.10(+1.03%)
Feb 18, 2020 10.02 10.14 9.557 9.671 40,965 -0.39(-3.85%)
Feb 14, 2020 10.35 10.35 10.06 10.06 11,694 -0.39(-3.70%)
Feb 13, 2020 10.12 10.44 10.11 10.44 37,155 +0.21(+2.03%)
Feb 12, 2020 9.879 10.39 9.869 10.24 53,363 +0.41(+4.14%)
Feb 11, 2020 9.810 9.869 9.661 9.830 9,396 +0.16(+1.64%)
Feb 10, 2020 9.482 9.750 9.482 9.671 34,258 +0.09(+0.93%)
Feb 07, 2020 9.869 9.869 9.175 9.582 49,602 -0.26(-2.62%)
Feb 06, 2020 10.01 10.04 9.691 9.839 17,878 -0.19(-1.88%)
Feb 05, 2020 9.919 10.05 9.830 10.03 22,315 +0.27(+2.74%)
Feb 04, 2020 9.760 9.839 9.383 9.760 48,506 +0.07(+0.72%)
Feb 03, 2020 9.988 10.41 9.482 9.691 40,920 +0.02(+0.21%)
Jan 31, 2020 9.433 9.919 9.026 9.671 103,842 +0.15(+1.56%)
Jan 30, 2020 9.839 9.839 9.463 9.522 37,465 -0.29(-2.93%)
Jan 29, 2020 9.859 9.929 9.660 9.810 28,508 +0.00(+0.00%)
Jan 28, 2020 10.03 10.03 9.800 9.810 26,748 -0.06(-0.60%)
Jan 27, 2020 9.740 10.01 9.681 9.869 24,887 +0.01(+0.10%)
Jan 24, 2020 9.919 10.18 9.701 9.859 45,368 -0.07(-0.70%)
Jan 23, 2020 9.949 10.08 9.869 9.929 51,116 -0.19(-1.86%)
Jan 22, 2020 10.41 10.50 9.929 10.12 46,493 -0.26(-2.49%)
Jan 21, 2020 10.38 10.45 10.21 10.38 46,067 -0.10(-0.95%)
Jan 17, 2020 10.88 10.88 10.43 10.47 23,490 -0.30(-2.76%)
Jan 16, 2020 10.50 10.89 10.38 10.77 23,363 +0.27(+2.55%)
Jan 15, 2020 10.59 10.72 10.31 10.50 39,157 -0.09(-0.84%)
Jan 14, 2020 10.63 10.78 10.57 10.59 28,096 -0.10(-0.93%)
Jan 13, 2020 11.26 11.33 10.59 10.69 49,041 -0.53(-4.69%)
Jan 10, 2020 11.28 11.28 11.11 11.22 33,572 -0.09(-0.79%)
Jan 09, 2020 11.46 11.46 11.14 11.31 39,174 -0.02(-0.17%)
Jan 08, 2020 11.21 11.49 11.09 11.33 35,256 +0.15(+1.33%)
Jan 07, 2020 11.26 11.36 11.06 11.18 22,513 -0.15(-1.31%)
Jan 06, 2020 11.10 11.52 11.02 11.33 26,389 +0.22(+1.96%)
Jan 03, 2020 11.03 11.37 10.91 11.11 35,387 +0.03(+0.27%)
Jan 02, 2020 11.11 11.32 10.64 11.08 48,978 +0.15(+1.36%)
Dec 31, 2019 10.95 11.07 10.56 10.93 39,117 +0.26(+2.42%)
Dec 30, 2019 10.34 10.76 10.25 10.67 76,283 +0.34(+3.26%)
Dec 27, 2019 9.919 10.56 9.889 10.34 57,970 +0.42(+4.20%)
Dec 26, 2019 9.909 9.978 9.800 9.919 36,467 +0.00(+0.00%)
Dec 24, 2019 9.820 10.34 9.820 9.919 44,864 +0.15(+1.52%)
Dec 23, 2019 9.760 9.894 9.572 9.770 45,083 -0.03(-0.30%)
Dec 20, 2019 9.899 9.959 9.745 9.800 87,510 -0.01(-0.10%)
Dec 19, 2019 9.820 9.968 9.532 9.810 48,452 -0.03(-0.30%)
Dec 18, 2019 9.859 9.949 9.800 9.839 29,192 +0.05(+0.51%)
Dec 17, 2019 9.770 9.919 9.740 9.790 37,510 +0.03(+0.30%)
Dec 16, 2019 9.869 9.968 9.651 9.760 48,699 -0.12(-1.20%)
Dec 13, 2019 10.09 10.12 9.572 9.879 37,706 -0.30(-2.92%)
Dec 12, 2019 10.09 10.37 10.07 10.18 33,392 -0.01(-0.10%)
Dec 11, 2019 9.512 10.22 9.512 10.19 31,888 +0.66(+6.98%)
Dec 10, 2019 10.07 10.07 9.423 9.522 72,290 -0.48(-4.76%)
Dec 09, 2019 9.949 10.09 9.760 9.998 47,206 +0.05(+0.50%)
Dec 06, 2019 9.879 10.16 9.879 9.949 44,964 +0.07(+0.70%)
Dec 05, 2019 9.839 9.959 9.777 9.879 14,422 +0.02(+0.20%)
Dec 04, 2019 10.05 10.05 9.750 9.859 22,018 -0.07(-0.70%)
Dec 03, 2019 9.869 10.11 9.701 9.929 41,516 +0.02(+0.20%)
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.