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 (%)
Nov 30, 2010 22.43 22.62 22.28 22.30 57,849 -0.41(-1.81%)
Nov 29, 2010 21.92 22.84 21.52 22.71 86,840 +0.58(+2.60%)
Nov 26, 2010 21.81 22.34 21.81 22.13 14,399 +0.06(+0.29%)
Nov 24, 2010 21.87 22.07 22.07 22.07 64,834 +0.40(+1.86%)
Nov 23, 2010 21.63 21.72 21.08 21.67 48,338 -0.27(-1.21%)
Nov 22, 2010 21.91 22.29 21.02 21.93 89,034 -0.22(-0.99%)
Nov 19, 2010 21.82 22.48 21.74 22.15 69,652 +0.37(+1.68%)
Nov 18, 2010 21.24 21.87 21.24 21.79 77,867 +0.85(+4.06%)
Nov 17, 2010 20.75 21.48 20.75 20.94 37,766 +0.18(+0.88%)
Nov 16, 2010 20.90 21.02 20.19 20.75 59,115 -0.26(-1.22%)
Nov 15, 2010 20.75 21.56 20.75 21.01 102,374 +0.50(+2.45%)
Nov 12, 2010 20.29 20.87 19.39 20.51 148,365 -0.28(-1.36%)
Nov 11, 2010 21.56 21.78 20.63 20.79 111,512 -0.99(-4.53%)
Nov 10, 2010 21.41 21.92 21.28 21.78 73,876 +0.47(+2.19%)
Nov 09, 2010 21.27 21.80 21.10 21.31 133,646 +0.17(+0.79%)
Nov 08, 2010 21.37 21.41 20.78 21.15 86,594 -0.04(-0.18%)
Nov 05, 2010 20.68 21.40 20.40 21.18 118,039 +0.51(+2.47%)
Nov 04, 2010 20.30 20.75 20.25 20.67 159,145 +0.87(+4.37%)
Nov 03, 2010 19.41 19.91 19.36 19.81 117,489 +0.38(+1.97%)
Nov 02, 2010 19.13 19.43 19.12 19.43 144,377 +0.38(+2.01%)
Nov 01, 2010 18.68 19.13 18.66 19.04 124,366 +0.49(+2.65%)
Oct 29, 2010 18.21 18.60 18.00 18.55 70,461 +0.33(+1.80%)
Oct 28, 2010 18.44 18.82 18.20 18.22 119,254 +0.21(+1.16%)
Oct 27, 2010 17.91 18.40 17.87 18.01 151,839 -0.15(-0.80%)
Oct 25, 2010 17.83 18.63 17.25 18.16 206,786 +0.93(+5.39%)
Oct 22, 2010 17.10 17.37 17.08 17.23 77,828 +0.18(+1.07%)
Oct 21, 2010 17.07 17.28 16.73 17.05 54,291 +0.01(+0.05%)
Oct 20, 2010 16.90 17.92 16.82 17.04 193,116 +0.56(+3.43%)
Oct 19, 2010 16.40 16.69 15.85 16.47 265,557 +1.08(+6.98%)
Oct 18, 2010 15.01 15.40 14.62 15.40 123,688 +0.48(+3.24%)
Oct 15, 2010 14.49 15.22 14.20 14.92 175,691 +0.71(+5.00%)
Oct 14, 2010 13.32 14.36 13.31 14.20 125,719 +0.82(+6.13%)
Oct 13, 2010 13.00 13.47 12.89 13.38 91,757 +0.49(+3.82%)
Oct 12, 2010 12.81 12.97 12.74 12.89 24,018 -0.01(-0.07%)
Oct 11, 2010 12.83 12.99 12.71 12.90 30,846 +0.09(+0.71%)
Oct 08, 2010 12.85 12.91 12.71 12.81 48,873 -0.01(-0.07%)
Oct 07, 2010 12.91 13.08 12.82 12.82 31,237 +0.06(+0.50%)
Oct 06, 2010 12.83 12.88 12.58 12.76 41,218 -0.15(-1.13%)
Oct 05, 2010 12.48 13.08 12.48 12.90 40,691 +0.57(+4.66%)
Oct 04, 2010 12.85 12.91 12.11 12.33 54,463 -0.54(-4.18%)
Oct 01, 2010 12.83 13.08 12.60 12.87 28,471 +0.15(+1.22%)
Sep 30, 2010 13.05 13.05 12.45 12.71 105,440 -0.17(-1.34%)
Sep 29, 2010 12.67 13.02 12.67 12.88 98,280 +0.17(+1.36%)
Sep 28, 2010 12.77 12.95 12.63 12.71 87,322 +0.02(+0.14%)
Sep 27, 2010 12.39 12.90 12.30 12.69 62,633 +0.27(+2.20%)
Sep 24, 2010 11.79 12.42 11.55 12.42 61,700 +0.87(+7.49%)
Sep 23, 2010 11.45 11.72 11.45 11.55 23,774 -0.05(-0.39%)
Sep 22, 2010 11.54 11.61 11.51 11.60 15,612 -0.04(-0.31%)
Sep 21, 2010 11.80 11.99 11.53 11.64 24,228 -0.27(-2.29%)
Sep 20, 2010 11.32 11.93 11.28 11.91 32,818 +0.65(+5.74%)
Sep 17, 2010 11.49 11.62 11.23 11.26 119,830 -0.01(-0.08%)
Sep 15, 2010 11.19 11.30 11.16 11.27 15,075 +0.04(+0.32%)
Sep 14, 2010 11.30 11.30 11.19 11.23 24,251 -0.15(-1.28%)
Sep 13, 2010 11.30 11.56 11.18 11.38 44,115 +0.23(+2.04%)
Sep 10, 2010 10.84 11.27 10.82 11.15 12,310 +0.25(+2.26%)
Sep 09, 2010 11.18 11.18 10.90 10.91 36,280 -0.04(-0.33%)
Sep 08, 2010 11.43 11.54 10.86 10.94 24,534 -0.47(-4.15%)
Sep 07, 2010 12.29 12.29 11.35 11.42 27,163 -0.88(-7.19%)
Sep 03, 2010 11.74 12.34 11.64 12.30 36,987 +0.57(+4.89%)
Sep 02, 2010 11.42 11.74 11.23 11.73 14,364 +0.20(+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.