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

Twin Disc Inc (NQ: TWIN )

16.63 -0.11 (-0.66%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 5.132 5.222 4.983 5.033 52,323 -0.17(-3.25%)
Sep 29, 2020 5.142 5.212 4.844 5.202 65,479 -0.10(-1.88%)
Sep 28, 2020 4.983 5.321 4.983 5.301 48,564 +0.47(+9.67%)
Sep 25, 2020 4.715 5.023 4.675 4.834 63,137 +0.11(+2.32%)
Sep 24, 2020 5.013 5.202 4.635 4.725 98,721 -0.25(-5.00%)
Sep 23, 2020 5.192 5.192 4.973 4.973 36,598 -0.22(-4.21%)
Sep 22, 2020 5.421 5.490 5.093 5.192 44,443 -0.24(-4.40%)
Sep 21, 2020 5.431 5.545 5.237 5.431 24,123 -0.12(-2.15%)
Sep 18, 2020 5.600 5.600 5.416 5.550 30,261 -0.10(-1.76%)
Sep 17, 2020 5.630 5.709 5.550 5.650 20,248 -0.03(-0.53%)
Sep 16, 2020 5.510 5.878 5.510 5.679 28,296 +0.27(+4.96%)
Sep 15, 2020 5.679 5.679 5.301 5.411 40,852 -0.22(-3.89%)
Sep 14, 2020 5.978 5.978 5.570 5.630 48,252 -0.34(-5.67%)
Sep 11, 2020 6.326 6.326 5.819 5.968 49,062 -0.45(-6.98%)
Sep 10, 2020 6.316 6.764 6.167 6.415 43,390 +0.04(+0.62%)
Sep 09, 2020 6.246 6.376 6.028 6.376 29,936 +0.17(+2.72%)
Sep 08, 2020 6.246 6.495 5.868 6.207 30,042 -0.21(-3.26%)
Sep 04, 2020 6.107 6.415 5.888 6.415 30,462 +0.26(+4.20%)
Sep 03, 2020 6.316 6.525 6.028 6.157 26,300 -0.25(-3.88%)
Sep 02, 2020 6.187 6.406 6.057 6.406 14,732 +0.27(+4.38%)
Sep 01, 2020 5.968 6.137 5.905 6.137 22,022 +0.12(+1.98%)
Aug 31, 2020 6.266 6.266 5.968 6.018 51,172 -0.19(-3.04%)
Aug 28, 2020 6.217 6.376 6.207 6.207 21,515 -0.02(-0.32%)
Aug 27, 2020 6.217 6.306 6.107 6.227 99,811 +0.01(+0.16%)
Aug 26, 2020 6.465 6.545 6.167 6.217 75,870 -0.23(-3.55%)
Aug 25, 2020 6.555 6.555 6.162 6.445 27,146 -0.09(-1.37%)
Aug 24, 2020 6.465 6.789 6.137 6.535 49,294 +0.18(+2.82%)
Aug 21, 2020 6.406 6.475 6.077 6.356 47,856 -0.06(-0.93%)
Aug 20, 2020 6.943 7.142 6.356 6.415 25,903 -0.37(-5.43%)
Aug 19, 2020 6.425 6.793 6.379 6.784 30,728 +0.37(+5.74%)
Aug 18, 2020 6.751 6.772 6.296 6.415 36,225 -0.37(-5.43%)
Aug 17, 2020 6.704 6.813 6.585 6.784 14,938 +0.00(+0.00%)
Aug 14, 2020 6.386 6.813 6.236 6.784 36,394 +0.32(+4.92%)
Aug 13, 2020 6.604 6.744 6.361 6.465 43,139 -0.18(-2.69%)
Aug 12, 2020 7.211 7.211 6.415 6.644 79,268 -0.55(-7.61%)
Aug 11, 2020 6.614 7.718 6.614 7.191 95,548 +0.61(+9.21%)
Aug 10, 2020 6.043 6.595 6.043 6.585 39,549 +0.56(+9.24%)
Aug 07, 2020 5.779 6.246 5.779 6.028 81,033 +0.40(+7.07%)
Aug 06, 2020 5.799 5.858 5.620 5.630 11,138 -0.07(-1.22%)
Aug 05, 2020 5.839 5.839 5.640 5.699 15,778 -0.06(-1.04%)
Aug 04, 2020 5.779 5.918 5.620 5.759 23,579 -0.09(-1.53%)
Aug 03, 2020 5.819 5.928 5.703 5.849 9,668 +0.02(+0.34%)
Jul 31, 2020 5.968 5.988 5.640 5.829 30,664 -0.18(-2.98%)
Jul 30, 2020 5.968 6.038 5.968 6.008 13,511 +0.03(+0.50%)
Jul 29, 2020 5.858 6.057 5.779 5.978 46,700 +0.06(+1.01%)
Jul 28, 2020 6.217 6.356 5.789 5.918 43,978 -0.33(-5.25%)
Jul 27, 2020 5.898 6.266 5.898 6.246 36,331 +0.34(+5.72%)
Jul 24, 2020 5.978 6.038 5.908 5.908 29,256 -0.12(-1.98%)
Jul 23, 2020 6.047 6.222 5.809 6.028 49,092 +0.00(+0.00%)
Jul 22, 2020 6.236 6.326 5.829 6.028 37,054 -0.22(-3.50%)
Jul 21, 2020 5.948 6.425 5.948 6.246 71,069 +0.43(+7.35%)
Jul 20, 2020 5.878 5.878 5.630 5.819 24,621 -0.06(-1.02%)
Jul 17, 2020 5.689 6.018 5.620 5.878 22,118 +0.11(+1.90%)
Jul 16, 2020 5.878 5.968 5.699 5.769 37,395 -0.11(-1.86%)
Jul 15, 2020 6.018 6.157 5.829 5.878 63,033 +0.02(+0.34%)
Jul 14, 2020 5.829 6.047 5.759 5.858 49,503 +0.01(+0.17%)
Jul 13, 2020 6.396 6.396 5.819 5.849 46,707 -0.49(-7.69%)
Jul 10, 2020 6.316 6.535 6.266 6.336 47,856 +0.02(+0.31%)
Jul 09, 2020 6.117 6.326 5.769 6.316 55,953 +0.17(+2.75%)
Jul 08, 2020 5.471 6.207 5.471 6.147 119,811 +0.64(+11.55%)
Jul 07, 2020 5.421 5.769 5.416 5.510 75,831 +0.18(+3.36%)
Jul 06, 2020 5.421 5.540 5.331 5.331 58,179 +0.01(+0.19%)
Jul 02, 2020 5.341 5.421 5.073 5.321 72,085 +0.08(+1.52%)
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.