Twin Disc Inc (NQ: TWIN )

11.61 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.66 11.69 11.30 11.61 12,197 -0.01(-0.09%)
Oct 30, 2024 11.69 11.76 11.39 11.62 19,261 -0.13(-1.11%)
Oct 29, 2024 11.70 11.75 11.53 11.75 11,612 +0.07(+0.60%)
Oct 28, 2024 11.73 11.80 11.51 11.68 10,621 +0.17(+1.48%)
Oct 25, 2024 11.72 11.92 11.51 11.51 11,497 -0.07(-0.60%)
Oct 24, 2024 11.47 11.62 11.47 11.58 11,058 -0.08(-0.69%)
Oct 23, 2024 12.22 12.22 11.40 11.66 18,246 +0.40(+3.55%)
Oct 22, 2024 11.71 11.73 11.24 11.26 26,203 -0.41(-3.51%)
Oct 21, 2024 11.92 11.95 11.65 11.67 15,212 -0.34(-2.83%)
Oct 18, 2024 12.00 12.25 11.85 12.01 14,827 +0.00(+0.00%)
Oct 17, 2024 12.10 12.10 11.70 12.01 21,970 -0.15(-1.23%)
Oct 16, 2024 11.71 12.20 11.71 12.16 24,288 +0.56(+4.83%)
Oct 15, 2024 12.00 12.18 11.60 11.60 48,828 -0.53(-4.37%)
Oct 14, 2024 12.34 12.35 12.11 12.13 9,108 -0.19(-1.54%)
Oct 11, 2024 11.86 12.35 11.86 12.32 8,591 +0.39(+3.27%)
Oct 10, 2024 12.12 12.12 11.92 11.93 10,248 -0.36(-2.93%)
Oct 09, 2024 12.13 12.34 12.10 12.29 7,969 +0.26(+2.16%)
Oct 08, 2024 12.13 12.14 11.85 12.03 8,569 +0.00(+0.00%)
Oct 07, 2024 12.23 12.39 11.85 12.03 14,684 -0.20(-1.64%)
Oct 04, 2024 11.75 12.23 11.75 12.23 6,496 +0.50(+4.26%)
Oct 03, 2024 12.20 12.20 11.70 11.73 16,473 -0.35(-2.90%)
Oct 02, 2024 11.92 12.17 11.92 12.08 11,887 +0.02(+0.17%)
Oct 01, 2024 12.07 12.16 11.81 12.06 23,938 -0.43(-3.44%)
Sep 30, 2024 12.80 12.81 12.31 12.49 12,224 -0.33(-2.57%)
Sep 27, 2024 12.87 12.93 12.55 12.82 14,073 +0.07(+0.55%)
Sep 26, 2024 12.71 12.87 12.48 12.75 20,645 +0.26(+2.08%)
Sep 25, 2024 12.37 12.57 12.37 12.49 10,349 +0.00(+0.00%)
Sep 24, 2024 12.55 12.68 12.28 12.49 12,956 -0.02(-0.16%)
Sep 23, 2024 12.63 12.77 12.17 12.51 32,607 +0.07(+0.56%)
Sep 20, 2024 12.74 12.82 12.34 12.44 71,578 -0.50(-3.86%)
Sep 19, 2024 12.64 13.08 12.44 12.94 29,748 +0.65(+5.29%)
Sep 18, 2024 12.60 12.67 12.29 12.29 17,803 -0.14(-1.13%)
Sep 17, 2024 12.85 12.85 12.43 12.43 20,531 -0.25(-1.97%)
Sep 16, 2024 12.84 12.84 12.59 12.68 11,864 -0.03(-0.24%)
Sep 13, 2024 12.39 12.75 12.28 12.71 17,839 +0.53(+4.35%)
Sep 12, 2024 12.09 12.20 12.07 12.18 8,733 +0.27(+2.27%)
Sep 11, 2024 12.06 12.37 11.50 11.91 30,432 -0.33(-2.70%)
Sep 10, 2024 12.00 12.24 11.76 12.24 26,375 +0.51(+4.35%)
Sep 09, 2024 11.74 12.21 11.71 11.73 17,858 -0.07(-0.59%)
Sep 06, 2024 12.40 12.40 11.77 11.80 28,812 -0.34(-2.80%)
Sep 05, 2024 12.53 12.53 12.07 12.14 18,347 -0.12(-0.98%)
Sep 04, 2024 12.46 12.78 12.01 12.26 22,093 -0.31(-2.47%)
Sep 03, 2024 12.99 13.17 12.53 12.57 19,302 -0.59(-4.48%)
Aug 30, 2024 13.20 13.20 12.85 13.16 22,198 +0.31(+2.41%)
Aug 29, 2024 13.02 13.23 12.71 12.85 20,700 -0.12(-0.93%)
Aug 28, 2024 12.77 12.97 12.58 12.97 18,622 +0.20(+1.57%)
Aug 27, 2024 12.89 12.99 12.76 12.77 16,873 -0.46(-3.48%)
Aug 26, 2024 13.19 13.25 12.87 13.23 44,284 +0.04(+0.30%)
Aug 23, 2024 12.84 13.20 12.84 13.19 18,563 +0.63(+5.02%)
Aug 22, 2024 12.63 12.83 12.48 12.56 16,148 -0.19(-1.49%)
Aug 21, 2024 12.68 12.88 12.48 12.75 16,863 +0.13(+1.03%)
Aug 20, 2024 12.89 12.89 12.57 12.62 31,395 +0.01(+0.08%)
Aug 19, 2024 13.19 13.27 12.61 12.61 29,189 -0.53(-4.03%)
Aug 16, 2024 12.78 13.36 12.74 13.14 81,321 +0.46(+3.62%)
Aug 15, 2024 12.95 12.95 12.04 12.68 60,014 +0.57(+4.69%)
Aug 14, 2024 12.36 12.52 12.10 12.11 20,596 -0.15(-1.22%)
Aug 13, 2024 11.71 12.26 11.71 12.26 14,404 +0.51(+4.33%)
Aug 12, 2024 12.17 12.17 11.63 11.75 19,938 -0.32(-2.64%)
Aug 09, 2024 12.48 12.48 11.90 12.07 13,449 -0.15(-1.22%)
Aug 08, 2024 11.82 12.25 11.72 12.22 38,792 +0.56(+4.79%)
Aug 07, 2024 12.16 12.38 11.53 11.66 38,044 -0.45(-3.70%)
Aug 06, 2024 12.24 12.51 11.98 12.11 15,479 -0.22(-1.78%)
Aug 05, 2024 12.59 12.59 11.96 12.33 39,854 -0.82(-6.22%)
Aug 02, 2024 13.03 13.35 13.02 13.15 34,674 -0.38(-2.80%)
Aug 01, 2024 13.95 13.95 13.40 13.53 37,156 -0.85(-5.89%)
Jul 31, 2024 13.96 14.65 13.58 14.38 34,744 +0.40(+2.85%)
Jul 30, 2024 14.45 14.56 13.80 13.98 50,381 -0.36(-2.50%)
Jul 29, 2024 14.89 14.89 14.30 14.34 25,314 -0.56(-3.75%)
Jul 26, 2024 14.75 14.93 14.63 14.89 34,016 +0.39(+2.68%)
Jul 25, 2024 13.74 14.69 13.74 14.51 42,881 +0.85(+6.20%)
Jul 24, 2024 13.92 14.06 13.51 13.66 44,800 -0.28(-2.00%)
Jul 23, 2024 13.05 13.96 13.05 13.94 88,868 +0.69(+5.19%)
Jul 22, 2024 13.61 13.63 13.21 13.25 53,532 -0.18(-1.34%)
Jul 19, 2024 13.87 13.87 13.36 13.43 47,989 -0.41(-2.95%)
Jul 18, 2024 14.27 14.49 13.79 13.84 47,542 -0.54(-3.74%)
Jul 17, 2024 14.50 14.74 14.14 14.38 53,750 -0.13(-0.89%)
Jul 16, 2024 13.72 14.52 13.72 14.51 63,887 +0.98(+7.22%)
Jul 15, 2024 13.09 13.70 13.09 13.53 55,192 +0.48(+3.67%)
Jul 12, 2024 12.96 13.23 12.96 13.05 40,630 +0.24(+1.87%)
Jul 11, 2024 12.19 12.81 12.19 12.81 54,343 +0.75(+6.20%)
Jul 10, 2024 12.03 12.28 11.96 12.06 102,548 +0.01(+0.08%)
Jul 09, 2024 12.42 12.45 11.96 12.05 72,413 -0.45(-3.59%)
Jul 08, 2024 11.62 12.53 11.62 12.50 122,983 +0.80(+6.81%)
Jul 05, 2024 12.31 12.41 11.63 11.70 113,646 -0.68(-5.47%)
Jul 03, 2024 12.40 12.69 12.22 12.38 49,127 +0.09(+0.73%)
Jul 02, 2024 11.98 12.56 11.98 12.29 56,776 +0.19(+1.56%)
Jul 01, 2024 11.92 12.14 11.57 12.10 147,730 +0.36(+3.06%)
Jun 28, 2024 11.76 12.27 11.48 11.74 1,470,940 +0.18(+1.55%)
Jun 27, 2024 11.54 11.77 11.31 11.56 121,604 +0.12(+1.04%)
Jun 26, 2024 11.13 11.57 10.87 11.45 145,545 +0.19(+1.68%)
Jun 25, 2024 11.70 11.70 11.15 11.26 70,231 -0.36(-3.09%)
Jun 24, 2024 11.36 11.85 11.36 11.61 117,857 +0.28(+2.46%)
Jun 21, 2024 11.79 12.21 11.04 11.34 72,334 -0.44(-3.73%)
Jun 20, 2024 11.82 12.05 11.76 11.77 61,545 -0.07(-0.59%)
Jun 18, 2024 12.13 12.42 11.84 11.84 42,543 -0.42(-3.42%)
Jun 17, 2024 11.85 12.41 11.85 12.26 43,180 +0.41(+3.45%)
Jun 14, 2024 12.27 12.27 11.85 11.85 34,668 -0.38(-3.10%)
Jun 13, 2024 12.61 12.61 12.03 12.23 55,385 -0.44(-3.46%)
Jun 12, 2024 12.66 13.25 12.66 12.67 37,156 +0.01(+0.08%)
Jun 11, 2024 13.51 13.60 12.61 12.66 61,260 -1.05(-7.64%)
Jun 10, 2024 13.90 13.93 13.67 13.71 49,375 -0.27(-1.93%)
Jun 07, 2024 13.94 14.21 13.94 13.98 26,902 -0.02(-0.14%)
Jun 06, 2024 14.01 14.13 13.93 14.00 29,987 -0.07(-0.50%)
Jun 05, 2024 14.26 14.38 14.04 14.07 49,411 -0.07(-0.49%)
Jun 04, 2024 14.07 14.25 13.94 14.14 35,050 +0.18(+1.29%)
Jun 03, 2024 14.21 14.40 13.94 13.96 43,396 -0.17(-1.20%)
May 31, 2024 14.05 14.43 14.05 14.13 20,519 +0.05(+0.35%)
May 30, 2024 14.14 14.61 14.01 14.08 31,761 +0.01(+0.11%)
May 29, 2024 13.84 14.15 13.84 14.06 48,488 +0.19(+1.40%)
May 28, 2024 14.21 14.21 13.84 13.87 74,055 -0.33(-2.32%)
May 24, 2024 13.76 14.21 13.76 14.20 27,456 +0.24(+1.71%)
May 23, 2024 14.08 14.13 13.85 13.96 50,109 -0.03(-0.21%)
May 22, 2024 14.18 14.21 13.92 13.99 31,400 -0.18(-1.27%)
May 21, 2024 14.42 14.66 14.10 14.17 29,408 -0.25(-1.73%)
May 20, 2024 14.25 14.55 13.96 14.42 36,834 +0.17(+1.19%)
May 17, 2024 14.31 14.50 14.00 14.25 25,229 -0.05(-0.35%)
May 16, 2024 14.70 14.79 14.27 14.30 25,260 -0.57(-3.81%)
May 15, 2024 14.88 14.90 14.69 14.86 28,282 +0.17(+1.15%)
May 14, 2024 14.62 14.97 14.61 14.69 36,767 +0.04(+0.27%)
May 13, 2024 15.77 15.77 14.57 14.65 43,624 -0.83(-5.33%)
May 10, 2024 15.26 15.74 15.26 15.48 26,850 +0.19(+1.24%)
May 09, 2024 15.35 15.54 15.15 15.29 34,903 -0.28(-1.79%)
May 08, 2024 15.49 15.62 15.38 15.57 15,713 +0.16(+1.03%)
May 07, 2024 15.71 16.03 15.35 15.41 34,970 -0.25(-1.59%)
May 06, 2024 15.83 15.94 15.46 15.66 39,093 -0.33(-2.05%)
May 03, 2024 15.26 16.02 15.20 15.99 21,003 +0.74(+4.82%)
May 02, 2024 15.12 15.36 15.00 15.25 31,114 +0.14(+0.92%)
May 01, 2024 15.75 15.75 15.11 15.11 21,175 -0.87(-5.47%)
Apr 30, 2024 16.11 16.58 15.58 15.99 21,555 -0.25(-1.53%)
Apr 29, 2024 16.67 16.80 16.16 16.24 23,912 -0.23(-1.39%)
Apr 26, 2024 16.25 16.63 16.23 16.46 12,557 -0.18(-1.08%)
Apr 25, 2024 16.35 16.64 16.25 16.64 28,307 +0.24(+1.45%)
Apr 24, 2024 16.25 16.79 16.21 16.40 43,436 -0.04(-0.24%)
Apr 23, 2024 16.25 16.70 16.21 16.44 23,418 +0.04(+0.24%)
Apr 22, 2024 16.46 16.97 16.22 16.40 27,377 -0.26(-1.55%)
Apr 19, 2024 16.44 16.66 16.21 16.66 16,229 +0.00(+0.00%)
Apr 18, 2024 16.72 17.02 16.34 16.66 33,020 -0.13(-0.77%)
Apr 17, 2024 17.33 17.40 16.72 16.79 43,000 -0.32(-1.86%)
Apr 16, 2024 16.73 17.27 16.30 17.11 35,404 +0.36(+2.14%)
Apr 15, 2024 16.67 16.85 16.34 16.75 31,895 +0.33(+2.00%)
Apr 12, 2024 16.56 17.03 16.31 16.42 31,310 -0.53(-3.11%)
Apr 11, 2024 17.07 17.30 16.76 16.95 57,826 +0.00(+0.00%)
Apr 10, 2024 17.34 17.82 16.77 16.95 47,142 -0.80(-4.48%)
Apr 09, 2024 17.20 17.82 16.69 17.75 32,996 +0.60(+3.48%)
Apr 08, 2024 17.65 17.89 17.15 17.15 32,007 -0.34(-1.93%)
Apr 05, 2024 16.65 17.52 16.51 17.49 29,828 +0.71(+4.21%)
Apr 04, 2024 16.21 16.86 16.21 16.78 18,010 +0.75(+4.65%)
Apr 03, 2024 16.25 16.48 15.92 16.04 30,962 -0.32(-1.95%)
Apr 02, 2024 16.44 16.70 16.21 16.35 29,959 -0.55(-3.24%)
Apr 01, 2024 16.58 16.90 16.04 16.90 28,886 +0.47(+2.84%)
Mar 28, 2024 16.41 16.86 16.41 16.43 19,154 -0.21(-1.25%)
Mar 27, 2024 16.36 16.73 16.29 16.64 12,640 +0.20(+1.21%)
Mar 26, 2024 16.47 16.57 16.09 16.44 39,262 -0.07(-0.42%)
Mar 25, 2024 15.97 16.56 15.68 16.51 71,594 +0.51(+3.17%)
Mar 22, 2024 15.42 16.05 15.41 16.01 26,128 +0.26(+1.64%)
Mar 21, 2024 15.23 15.76 14.96 15.75 26,859 +0.64(+4.21%)
Mar 20, 2024 15.38 15.40 14.91 15.11 35,716 -0.12(-0.78%)
Mar 19, 2024 15.22 15.86 15.21 15.23 19,225 -0.33(-2.11%)
Mar 18, 2024 15.91 16.13 15.56 15.56 11,532 -0.35(-2.19%)
Mar 15, 2024 15.99 15.99 15.72 15.91 24,209 -0.10(-0.62%)
Mar 14, 2024 16.18 16.66 15.90 16.01 24,648 -0.06(-0.37%)
Mar 13, 2024 16.42 16.46 15.95 16.07 11,355 -0.24(-1.46%)
Mar 12, 2024 16.95 16.95 16.23 16.30 9,458 -0.66(-3.87%)
Mar 11, 2024 16.90 17.06 16.27 16.96 22,358 +0.26(+1.55%)
Mar 08, 2024 16.01 16.70 15.91 16.70 68,820 +0.70(+4.35%)
Mar 07, 2024 15.66 16.27 15.03 16.01 18,881 +0.25(+1.58%)
Mar 06, 2024 15.84 15.84 15.49 15.76 12,235 +0.10(+0.63%)
Mar 05, 2024 15.56 15.71 15.29 15.66 12,373 +0.00(+0.00%)
Mar 04, 2024 15.83 16.14 15.51 15.66 16,286 -0.12(-0.76%)
Mar 01, 2024 15.62 15.82 15.57 15.78 15,245 +0.28(+1.80%)
Feb 29, 2024 15.64 15.64 15.22 15.50 16,784 -0.11(-0.70%)
Feb 28, 2024 15.51 15.66 15.19 15.61 12,286 +0.10(+0.64%)
Feb 27, 2024 15.15 15.79 14.87 15.51 36,192 +0.35(+2.30%)
Feb 26, 2024 14.95 15.39 14.76 15.16 19,683 +0.11(+0.73%)
Feb 23, 2024 14.91 15.05 14.87 15.05 23,106 +0.14(+0.93%)
Feb 22, 2024 14.89 14.94 14.72 14.91 22,441 +0.00(+0.00%)
Feb 21, 2024 14.91 15.06 14.71 14.91 21,154 -0.05(-0.33%)
Feb 20, 2024 14.74 15.06 14.74 14.96 10,407 -0.10(-0.66%)
Feb 16, 2024 15.00 15.31 14.94 15.06 22,192 -0.07(-0.46%)
Feb 15, 2024 15.05 15.20 14.91 15.13 18,162 +0.14(+0.93%)
Feb 14, 2024 15.17 15.23 14.92 14.99 18,711 +0.02(+0.13%)
Feb 13, 2024 14.71 15.15 14.63 14.97 17,610 -0.07(-0.46%)
Feb 12, 2024 15.11 15.35 14.73 15.04 48,895 -0.37(-2.38%)
Feb 09, 2024 15.20 15.45 15.20 15.41 20,555 +0.08(+0.52%)
Feb 08, 2024 15.21 15.85 14.98 15.33 20,584 +0.42(+2.79%)
Feb 07, 2024 15.55 15.87 14.48 14.91 39,426 -0.49(-3.16%)
Feb 06, 2024 15.30 15.84 15.19 15.40 32,643 +0.23(+1.50%)
Feb 05, 2024 15.64 15.64 14.97 15.17 37,315 -0.63(-4.02%)
Feb 02, 2024 15.44 15.87 15.24 15.81 16,439 +0.03(+0.19%)
Feb 01, 2024 15.43 15.78 14.97 15.78 17,532 +0.61(+4.05%)
Jan 31, 2024 15.58 15.95 15.16 15.16 18,039 -0.61(-3.90%)
Jan 30, 2024 15.88 16.02 15.65 15.78 17,621 -0.20(-1.24%)
Jan 29, 2024 15.72 16.15 15.32 15.97 10,109 +0.07(+0.44%)
Jan 26, 2024 15.85 15.94 15.48 15.90 11,605 +0.41(+2.62%)
Jan 25, 2024 15.34 15.72 15.18 15.50 17,781 +0.17(+1.10%)
Jan 24, 2024 15.65 15.93 15.09 15.33 25,453 -0.09(-0.58%)
Jan 23, 2024 15.80 16.03 15.37 15.42 28,846 -0.31(-1.95%)
Jan 22, 2024 14.48 16.21 14.48 15.73 51,058 +0.37(+2.39%)
Jan 19, 2024 15.15 15.36 14.73 15.36 10,445 +0.59(+4.03%)
Jan 18, 2024 14.85 15.31 14.74 14.76 18,510 -0.07(-0.47%)
Jan 17, 2024 14.87 15.25 14.74 14.83 21,655 -0.29(-1.90%)
Jan 16, 2024 15.40 15.74 14.97 15.12 29,362 -0.30(-1.93%)
Jan 12, 2024 14.68 15.42 14.68 15.42 30,388 +0.88(+6.07%)
Jan 11, 2024 14.66 15.27 14.52 14.54 29,873 -0.22(-1.48%)
Jan 10, 2024 15.43 15.60 14.45 14.75 31,790 -0.95(-6.06%)
Jan 09, 2024 15.77 16.07 15.71 15.71 26,920 -0.09(-0.57%)
Jan 08, 2024 15.72 16.16 15.54 15.80 19,084 +0.08(+0.50%)
Jan 05, 2024 15.87 16.23 15.67 15.72 48,669 -0.20(-1.25%)
Jan 04, 2024 15.62 16.06 15.47 15.91 32,994 +0.30(+1.90%)
Jan 03, 2024 15.77 15.94 15.53 15.62 18,957 -0.18(-1.13%)
Jan 02, 2024 16.16 16.16 15.42 15.80 33,832 -0.23(-1.42%)
Dec 29, 2023 15.87 16.13 15.24 16.02 8,435 +0.16(+1.00%)
Dec 28, 2023 15.98 16.11 15.44 15.87 20,329 -0.12(-0.74%)
Dec 27, 2023 15.61 15.98 15.14 15.98 32,697 +0.44(+2.81%)
Dec 26, 2023 15.41 15.67 14.99 15.55 19,071 -0.08(-0.51%)
Dec 22, 2023 14.87 15.65 14.84 15.63 26,747 +0.77(+5.21%)
Dec 21, 2023 14.93 14.93 14.23 14.85 24,574 +0.11(+0.74%)
Dec 20, 2023 14.68 14.99 14.38 14.74 24,921 +0.19(+1.29%)
Dec 19, 2023 13.89 14.63 13.89 14.56 39,475 +0.57(+4.04%)
Dec 18, 2023 14.47 14.87 13.99 13.99 28,490 -0.26(-1.81%)
Dec 15, 2023 14.42 15.05 14.15 14.25 77,008 -0.51(-3.43%)
Dec 14, 2023 15.82 15.82 14.74 14.75 36,235 -1.05(-6.65%)
Dec 13, 2023 15.47 15.82 15.28 15.81 180,765 +0.41(+2.64%)
Dec 12, 2023 16.22 16.22 14.75 15.40 29,313 +0.08(+0.52%)
Dec 11, 2023 15.38 15.54 15.07 15.32 17,895 -0.01(-0.06%)
Dec 08, 2023 15.04 15.58 14.85 15.33 30,869 +0.29(+1.91%)
Dec 07, 2023 14.02 15.07 14.02 15.04 62,474 +1.01(+7.21%)
Dec 06, 2023 13.52 14.15 13.52 14.03 20,318 +0.66(+4.97%)
Dec 05, 2023 13.61 13.84 13.37 13.37 20,334 -0.17(-1.24%)
Dec 04, 2023 13.53 14.04 13.44 13.53 48,108 -0.10(-0.73%)
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.