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

Twin Disc Inc (NQ: TWIN )

14.38 -0.57 (-3.81%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 7.786 7.786 7.786 36,578 +0.14(+1.82%)
Dec 30, 2020 7.479 7.647 7.419 7.647 36,578 +0.08(+1.05%)
Dec 29, 2020 7.419 7.677 7.290 7.568 17,275 +0.17(+2.28%)
Dec 28, 2020 7.439 7.469 7.290 7.399 21,079 +0.00(+0.00%)
Dec 24, 2020 7.320 7.399 7.290 7.399 7,964 +0.11(+1.50%)
Dec 23, 2020 7.161 7.350 7.161 7.290 21,970 +0.00(+0.00%)
Dec 22, 2020 7.657 7.836 7.151 7.290 66,162 -0.32(-4.17%)
Dec 21, 2020 7.628 7.805 7.538 7.608 20,643 -0.14(-1.79%)
Dec 18, 2020 7.687 7.905 7.657 7.747 81,259 +0.06(+0.77%)
Dec 17, 2020 7.638 7.697 7.429 7.687 52,241 +0.14(+1.84%)
Dec 16, 2020 7.499 7.628 7.419 7.548 49,970 +0.11(+1.47%)
Dec 15, 2020 7.618 7.618 7.439 7.439 19,438 +0.04(+0.54%)
Dec 14, 2020 7.429 7.479 7.330 7.399 11,147 -0.05(-0.67%)
Dec 11, 2020 7.390 7.479 7.330 7.449 20,466 -0.04(-0.53%)
Dec 10, 2020 7.161 7.578 7.092 7.489 73,514 +0.34(+4.72%)
Dec 09, 2020 7.241 7.251 7.092 7.151 24,211 -0.03(-0.41%)
Dec 08, 2020 7.122 7.340 7.092 7.181 22,467 +0.07(+0.98%)
Dec 07, 2020 7.211 7.211 7.092 7.112 25,908 -0.04(-0.55%)
Dec 04, 2020 7.072 7.302 7.009 7.151 38,310 +0.09(+1.26%)
Dec 03, 2020 7.112 7.277 6.794 7.062 30,666 -0.17(-2.33%)
Dec 02, 2020 6.398 7.231 6.348 7.231 36,149 +0.83(+13.02%)
Dec 01, 2020 6.090 6.437 6.013 6.398 38,105 +0.30(+4.88%)
Nov 30, 2020 6.298 6.298 5.862 6.100 64,836 -0.16(-2.54%)
Nov 27, 2020 6.705 6.705 6.199 6.259 24,297 -0.43(-6.38%)
Nov 25, 2020 6.695 6.695 6.150 6.685 44,259 -0.11(-1.61%)
Nov 24, 2020 5.803 6.864 5.803 6.794 91,251 +1.05(+18.31%)
Nov 23, 2020 5.803 5.812 5.574 5.743 33,510 -0.08(-1.36%)
Nov 20, 2020 5.564 5.842 5.535 5.822 26,212 +0.19(+3.35%)
Nov 19, 2020 5.584 5.733 5.436 5.634 27,204 -0.03(-0.53%)
Nov 18, 2020 5.723 5.902 5.604 5.664 27,776 -0.09(-1.55%)
Nov 17, 2020 5.872 5.951 5.664 5.753 49,707 -0.13(-2.19%)
Nov 16, 2020 5.693 5.951 5.628 5.882 87,299 +0.29(+5.14%)
Nov 13, 2020 5.406 5.733 5.406 5.594 36,395 +0.19(+3.49%)
Nov 12, 2020 5.356 5.555 5.267 5.406 19,737 +0.04(+0.74%)
Nov 11, 2020 5.316 5.535 5.267 5.366 36,303 +0.15(+2.85%)
Nov 10, 2020 5.088 5.336 4.910 5.217 63,340 +0.14(+2.73%)
Nov 09, 2020 5.346 5.455 5.009 5.078 45,169 +0.04(+0.79%)
Nov 06, 2020 5.158 5.436 5.029 5.039 16,433 -0.02(-0.39%)
Nov 05, 2020 5.247 5.406 5.059 5.059 24,717 +0.08(+1.59%)
Nov 04, 2020 5.257 5.257 4.979 4.979 23,823 -0.29(-5.46%)
Nov 03, 2020 5.059 5.356 5.059 5.267 13,040 +0.33(+6.63%)
Nov 02, 2020 5.049 5.118 4.890 4.940 51,567 -0.08(-1.58%)
Oct 30, 2020 5.346 5.346 4.969 5.019 23,188 -0.33(-6.12%)
Oct 29, 2020 5.207 5.346 5.123 5.346 22,117 +0.14(+2.67%)
Oct 28, 2020 4.930 5.217 4.930 5.207 17,033 +0.13(+2.54%)
Oct 27, 2020 5.267 5.267 4.935 5.078 80,785 -0.09(-1.73%)
Oct 26, 2020 5.217 5.285 5.078 5.168 21,072 -0.18(-3.34%)
Oct 23, 2020 5.545 5.545 5.207 5.346 26,011 -0.01(-0.19%)
Oct 22, 2020 5.406 5.475 5.356 5.356 15,014 -0.19(-3.40%)
Oct 21, 2020 5.455 5.545 5.356 5.545 19,912 +0.06(+1.09%)
Oct 20, 2020 5.887 5.887 5.356 5.485 13,529 +0.04(+0.73%)
Oct 19, 2020 5.555 5.564 5.436 5.445 12,467 -0.22(-3.85%)
Oct 16, 2020 5.803 5.803 5.207 5.664 21,675 -0.19(-3.22%)
Oct 15, 2020 5.951 5.951 5.654 5.852 12,757 -0.16(-2.64%)
Oct 14, 2020 5.981 6.170 5.902 6.011 11,551 -0.07(-1.14%)
Oct 13, 2020 5.941 6.080 5.773 6.080 13,670 +0.14(+2.34%)
Oct 12, 2020 5.862 6.050 5.832 5.941 21,007 -0.08(-1.32%)
Oct 09, 2020 5.822 6.070 5.545 6.021 26,313 +0.15(+2.53%)
Oct 08, 2020 5.381 5.941 5.381 5.872 39,684 +0.41(+7.44%)
Oct 07, 2020 5.386 5.594 5.168 5.465 21,537 +0.11(+2.04%)
Oct 06, 2020 5.564 5.763 5.307 5.356 15,355 -0.31(-5.43%)
Oct 05, 2020 5.108 5.793 5.108 5.664 50,667 +0.61(+12.18%)
Oct 02, 2020 4.949 5.098 4.920 5.049 21,373 -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.