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

Twin Disc Inc (NQ: TWIN )

12.27 -0.44 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Oct 01, 2020 5.019 5.148 4.920 5.138 46,446 +0.12(+2.37%)
Sep 30, 2020 5.118 5.207 4.969 5.019 52,469 -0.17(-3.25%)
Sep 29, 2020 5.128 5.197 4.830 5.188 65,661 -0.10(-1.88%)
Sep 28, 2020 4.969 5.307 4.969 5.287 48,700 +0.47(+9.67%)
Sep 25, 2020 4.702 5.009 4.662 4.821 63,313 +0.11(+2.32%)
Sep 24, 2020 4.999 5.188 4.622 4.711 98,996 -0.25(-5.00%)
Sep 23, 2020 5.178 5.178 4.959 4.959 36,700 -0.22(-4.21%)
Sep 22, 2020 5.406 5.475 5.078 5.178 44,567 -0.24(-4.40%)
Sep 21, 2020 5.416 5.530 5.222 5.416 24,190 -0.12(-2.15%)
Sep 18, 2020 5.584 5.584 5.401 5.535 30,346 -0.10(-1.76%)
Sep 17, 2020 5.614 5.693 5.535 5.634 20,304 -0.03(-0.53%)
Sep 16, 2020 5.495 5.862 5.495 5.664 28,375 +0.27(+4.96%)
Sep 15, 2020 5.664 5.664 5.287 5.396 40,966 -0.22(-3.89%)
Sep 14, 2020 5.961 5.961 5.555 5.614 48,386 -0.34(-5.67%)
Sep 11, 2020 6.308 6.308 5.803 5.951 49,199 -0.45(-6.98%)
Sep 10, 2020 6.298 6.745 6.150 6.398 43,511 +0.04(+0.62%)
Sep 09, 2020 6.229 6.358 6.011 6.358 30,019 +0.17(+2.72%)
Sep 08, 2020 6.229 6.477 5.852 6.189 30,126 -0.21(-3.26%)
Sep 04, 2020 6.090 6.398 5.872 6.398 30,547 +0.26(+4.20%)
Sep 03, 2020 6.298 6.507 6.011 6.140 26,374 -0.25(-3.88%)
Sep 02, 2020 6.170 6.388 6.041 6.388 14,773 +0.27(+4.38%)
Sep 01, 2020 5.951 6.120 5.888 6.120 22,084 +0.12(+1.98%)
Aug 31, 2020 6.249 6.249 5.951 6.001 51,315 -0.19(-3.04%)
Aug 28, 2020 6.199 6.358 6.189 6.189 21,575 -0.02(-0.32%)
Aug 27, 2020 6.199 6.289 6.090 6.209 100,089 +0.01(+0.16%)
Aug 26, 2020 6.447 6.527 6.150 6.199 76,082 -0.23(-3.55%)
Aug 25, 2020 6.537 6.537 6.145 6.427 27,221 -0.09(-1.37%)
Aug 24, 2020 6.447 6.770 6.120 6.517 49,432 +0.18(+2.82%)
Aug 21, 2020 6.388 6.457 6.060 6.338 47,989 -0.06(-0.93%)
Aug 20, 2020 6.923 7.122 6.338 6.398 25,975 -0.37(-5.43%)
Aug 19, 2020 6.407 6.775 6.362 6.765 30,814 +0.37(+5.74%)
Aug 18, 2020 6.732 6.753 6.279 6.398 36,326 -0.37(-5.43%)
Aug 17, 2020 6.685 6.794 6.566 6.765 14,980 +0.00(+0.00%)
Aug 14, 2020 6.368 6.794 6.219 6.765 36,496 +0.32(+4.92%)
Aug 13, 2020 6.586 6.725 6.343 6.447 43,260 -0.18(-2.69%)
Aug 12, 2020 7.191 7.191 6.398 6.626 79,489 -0.55(-7.61%)
Aug 11, 2020 6.596 7.697 6.596 7.171 95,814 +0.61(+9.21%)
Aug 10, 2020 6.026 6.576 6.026 6.566 39,659 +0.56(+9.24%)
Aug 07, 2020 5.763 6.229 5.763 6.011 81,259 +0.40(+7.07%)
Aug 06, 2020 5.783 5.842 5.604 5.614 11,169 -0.07(-1.22%)
Aug 05, 2020 5.822 5.822 5.624 5.683 15,822 -0.06(-1.04%)
Aug 04, 2020 5.763 5.902 5.604 5.743 23,644 -0.09(-1.53%)
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.