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 (%)
Apr 30, 2020 6.070 6.140 5.664 5.961 34,336 -0.34(-5.35%)
Apr 29, 2020 6.110 6.586 5.951 6.298 50,806 +0.46(+7.81%)
Apr 28, 2020 6.239 6.254 5.713 5.842 50,127 -0.20(-3.28%)
Apr 27, 2020 5.793 6.179 5.465 6.041 62,048 +0.25(+4.28%)
Apr 24, 2020 5.991 6.239 5.297 5.793 44,763 +0.44(+8.15%)
Apr 23, 2020 5.257 5.683 5.108 5.356 49,912 +0.19(+3.65%)
Apr 22, 2020 5.555 5.555 5.108 5.168 78,141 -0.18(-3.34%)
Apr 21, 2020 5.426 5.971 5.207 5.346 30,521 -0.31(-5.44%)
Apr 20, 2020 6.199 6.199 5.584 5.654 41,180 -0.59(-9.38%)
Apr 17, 2020 5.356 6.298 5.356 6.239 33,975 +1.05(+20.27%)
Apr 16, 2020 5.693 5.693 5.009 5.188 28,929 -0.56(-9.67%)
Apr 15, 2020 5.832 6.107 5.455 5.743 33,720 -0.34(-5.55%)
Apr 14, 2020 6.725 7.032 6.080 6.080 76,588 -0.36(-5.55%)
Apr 13, 2020 6.616 6.884 6.348 6.437 35,334 -0.28(-4.14%)
Apr 09, 2020 6.427 6.804 6.229 6.715 52,627 +0.57(+9.19%)
Apr 08, 2020 6.308 6.308 6.055 6.150 48,727 +0.05(+0.81%)
Apr 07, 2020 6.170 6.566 5.931 6.100 57,448 +0.08(+1.32%)
Apr 06, 2020 5.257 6.199 5.257 6.021 45,591 +0.93(+18.32%)
Apr 03, 2020 5.594 5.862 4.959 5.088 53,937 -0.58(-10.16%)
Apr 02, 2020 6.289 6.427 5.654 5.664 59,204 -0.47(-7.61%)
Apr 01, 2020 6.477 6.735 6.120 6.130 43,847 -0.79(-11.46%)
Mar 31, 2020 7.062 7.122 6.477 6.923 48,744 -0.19(-2.65%)
Mar 30, 2020 8.282 8.282 6.844 7.112 49,272 -1.17(-14.13%)
Mar 27, 2020 9.572 9.572 8.262 8.282 44,662 -1.36(-14.09%)
Mar 26, 2020 8.520 9.720 8.451 9.641 74,120 +1.11(+13.02%)
Mar 25, 2020 8.332 9.011 7.776 8.530 52,881 +0.06(+0.70%)
Mar 24, 2020 7.925 8.471 7.370 8.471 50,340 +0.91(+12.07%)
Mar 23, 2020 8.104 8.371 7.142 7.558 38,192 -0.62(-7.64%)
Mar 20, 2020 9.383 9.383 7.410 8.183 106,464 -1.62(-16.50%)
Mar 19, 2020 6.841 9.800 6.841 9.800 37,753 +2.88(+41.55%)
Mar 18, 2020 6.953 7.226 6.447 6.923 44,857 -0.34(-4.64%)
Mar 17, 2020 6.120 7.261 6.120 7.261 61,247 +1.12(+18.26%)
Mar 16, 2020 6.943 7.127 6.011 6.140 77,399 -0.98(-13.79%)
Mar 13, 2020 7.657 7.786 6.913 7.122 47,384 +0.07(+0.98%)
Mar 12, 2020 7.052 7.484 6.814 7.052 52,645 -0.62(-8.14%)
Mar 11, 2020 7.707 7.995 7.330 7.677 51,890 -0.31(-3.85%)
Mar 10, 2020 8.064 8.074 7.638 7.985 70,888 +0.31(+4.01%)
Mar 09, 2020 7.588 7.737 7.211 7.677 74,234 -0.57(-6.86%)
Mar 06, 2020 8.094 8.342 7.647 8.243 54,139 -0.13(-1.54%)
Mar 05, 2020 8.619 8.768 7.945 8.371 33,742 -0.46(-5.17%)
Mar 04, 2020 8.094 8.828 7.786 8.828 30,148 +0.86(+10.83%)
Mar 03, 2020 8.575 8.748 7.871 7.965 29,655 -0.61(-7.17%)
Mar 02, 2020 8.411 8.758 8.104 8.580 59,552 +0.59(+7.32%)
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%)
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.