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

Twin Disc Inc (NQ: TWIN )

16.76 -0.13 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 7.808 7.808 7.808 36,477 +0.14(+1.82%)
Dec 30, 2020 7.500 7.669 7.440 7.669 36,477 +0.08(+1.05%)
Dec 29, 2020 7.440 7.699 7.311 7.589 17,227 +0.17(+2.28%)
Dec 28, 2020 7.460 7.490 7.311 7.420 21,020 +0.00(+0.00%)
Dec 24, 2020 7.341 7.420 7.311 7.420 7,942 +0.11(+1.50%)
Dec 23, 2020 7.181 7.370 7.181 7.311 21,909 +0.00(+0.00%)
Dec 22, 2020 7.679 7.858 7.171 7.311 65,978 -0.32(-4.17%)
Dec 21, 2020 7.649 7.827 7.559 7.629 20,586 -0.14(-1.79%)
Dec 18, 2020 7.709 7.927 7.679 7.768 81,033 +0.06(+0.77%)
Dec 17, 2020 7.659 7.718 7.450 7.709 52,095 +0.14(+1.84%)
Dec 16, 2020 7.520 7.649 7.440 7.569 49,831 +0.11(+1.47%)
Dec 15, 2020 7.639 7.639 7.460 7.460 19,384 +0.04(+0.54%)
Dec 14, 2020 7.450 7.500 7.350 7.420 11,116 -0.05(-0.67%)
Dec 11, 2020 7.410 7.500 7.350 7.470 20,409 -0.04(-0.53%)
Dec 10, 2020 7.181 7.599 7.112 7.510 73,310 +0.34(+4.72%)
Dec 09, 2020 7.261 7.271 7.112 7.171 24,144 -0.03(-0.41%)
Dec 08, 2020 7.142 7.360 7.112 7.201 22,404 +0.07(+0.98%)
Dec 07, 2020 7.231 7.231 7.112 7.132 25,836 -0.04(-0.55%)
Dec 04, 2020 7.092 7.323 7.028 7.171 38,204 +0.09(+1.26%)
Dec 03, 2020 7.132 7.297 6.813 7.082 30,581 -0.17(-2.33%)
Dec 02, 2020 6.415 7.251 6.366 7.251 36,048 +0.84(+13.02%)
Dec 01, 2020 6.107 6.455 6.030 6.415 37,999 +0.30(+4.88%)
Nov 30, 2020 6.316 6.316 5.878 6.117 64,655 -0.16(-2.54%)
Nov 27, 2020 6.724 6.724 6.217 6.276 24,229 -0.43(-6.38%)
Nov 25, 2020 6.714 6.714 6.167 6.704 44,136 -0.11(-1.61%)
Nov 24, 2020 5.819 6.883 5.819 6.813 90,997 +1.05(+18.31%)
Nov 23, 2020 5.819 5.829 5.590 5.759 33,416 -0.08(-1.36%)
Nov 20, 2020 5.580 5.858 5.550 5.839 26,139 +0.19(+3.35%)
Nov 19, 2020 5.600 5.749 5.451 5.650 27,129 -0.03(-0.53%)
Nov 18, 2020 5.739 5.918 5.620 5.679 27,699 -0.09(-1.55%)
Nov 17, 2020 5.888 5.968 5.679 5.769 49,569 -0.13(-2.19%)
Nov 16, 2020 5.709 5.968 5.644 5.898 87,056 +0.29(+5.14%)
Nov 13, 2020 5.421 5.749 5.421 5.610 36,294 +0.19(+3.49%)
Nov 12, 2020 5.371 5.570 5.282 5.421 19,682 +0.04(+0.74%)
Nov 11, 2020 5.331 5.550 5.282 5.381 36,202 +0.15(+2.85%)
Nov 10, 2020 5.103 5.351 4.924 5.232 63,163 +0.14(+2.73%)
Nov 09, 2020 5.361 5.471 5.023 5.093 45,043 +0.04(+0.79%)
Nov 06, 2020 5.172 5.451 5.043 5.053 16,387 -0.02(-0.39%)
Nov 05, 2020 5.262 5.421 5.073 5.073 24,648 +0.08(+1.59%)
Nov 04, 2020 5.272 5.272 4.993 4.993 23,757 -0.29(-5.46%)
Nov 03, 2020 5.073 5.371 5.073 5.282 13,004 +0.33(+6.63%)
Nov 02, 2020 5.063 5.132 4.904 4.953 51,424 -0.08(-1.58%)
Oct 30, 2020 5.361 5.361 4.983 5.033 23,123 -0.33(-6.12%)
Oct 29, 2020 5.222 5.361 5.137 5.361 22,056 +0.14(+2.67%)
Oct 28, 2020 4.943 5.232 4.943 5.222 16,985 +0.13(+2.54%)
Oct 27, 2020 5.282 5.282 4.949 5.093 80,561 -0.09(-1.73%)
Oct 26, 2020 5.232 5.299 5.093 5.182 21,013 -0.18(-3.34%)
Oct 23, 2020 5.560 5.560 5.222 5.361 25,938 -0.01(-0.19%)
Oct 22, 2020 5.421 5.490 5.371 5.371 14,973 -0.19(-3.40%)
Oct 21, 2020 5.471 5.560 5.371 5.560 19,857 +0.06(+1.09%)
Oct 20, 2020 5.903 5.903 5.371 5.500 13,492 +0.04(+0.73%)
Oct 19, 2020 5.570 5.580 5.451 5.461 12,432 -0.22(-3.85%)
Oct 16, 2020 5.819 5.819 5.222 5.679 21,615 -0.19(-3.22%)
Oct 15, 2020 5.968 5.968 5.670 5.868 12,722 -0.16(-2.64%)
Oct 14, 2020 5.998 6.187 5.918 6.028 11,519 -0.07(-1.14%)
Oct 13, 2020 5.958 6.097 5.789 6.097 13,632 +0.14(+2.34%)
Oct 12, 2020 5.878 6.067 5.849 5.958 20,949 -0.08(-1.32%)
Oct 09, 2020 5.839 6.087 5.560 6.038 26,240 +0.15(+2.53%)
Oct 08, 2020 5.396 5.958 5.396 5.888 39,573 +0.41(+7.44%)
Oct 07, 2020 5.401 5.610 5.182 5.481 21,477 +0.11(+2.04%)
Oct 06, 2020 5.580 5.779 5.321 5.371 15,312 -0.31(-5.43%)
Oct 05, 2020 5.122 5.809 5.122 5.679 50,526 +0.62(+12.18%)
Oct 02, 2020 4.963 5.112 4.933 5.063 21,314 -0.09(-1.74%)
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.