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 28, 2014 23.98 23.98 22.04 22.09 25,836 -1.96(-8.15%)
Nov 26, 2014 23.51 24.05 24.05 24.05 61,628 +0.62(+2.64%)
Nov 25, 2014 23.80 23.80 23.30 23.43 50,736 -0.21(-0.90%)
Nov 24, 2014 21.75 23.89 21.75 23.64 175,664 +1.75(+7.98%)
Nov 21, 2014 22.21 22.65 21.72 21.90 77,591 -0.28(-1.26%)
Nov 20, 2014 21.94 22.26 21.91 22.18 37,280 +0.12(+0.52%)
Nov 19, 2014 22.83 22.83 22.00 22.06 45,546 -1.07(-4.63%)
Nov 18, 2014 22.91 23.42 22.91 23.13 34,279 +0.14(+0.63%)
Nov 17, 2014 23.46 23.68 22.91 22.99 32,158 -0.43(-1.86%)
Nov 14, 2014 23.84 23.92 23.40 23.42 22,095 -0.39(-1.62%)
Nov 13, 2014 24.58 24.58 23.81 23.81 22,160 -0.81(-3.29%)
Nov 12, 2014 24.21 24.86 24.19 24.62 29,584 +0.22(+0.91%)
Nov 11, 2014 24.57 24.89 24.26 24.40 17,257 -0.17(-0.70%)
Nov 10, 2014 24.41 24.62 24.35 24.57 20,899 +0.05(+0.20%)
Nov 07, 2014 24.63 24.63 24.19 24.52 31,181 -0.19(-0.78%)
Nov 06, 2014 24.46 24.81 24.30 24.71 24,933 +0.25(+1.02%)
Nov 05, 2014 24.32 24.73 24.09 24.46 26,178 +0.33(+1.36%)
Nov 04, 2014 24.71 24.92 24.08 24.14 28,619 -0.57(-2.30%)
Nov 03, 2014 24.98 25.28 24.18 24.71 50,932 -0.33(-1.31%)
Oct 31, 2014 25.29 25.38 24.66 25.03 56,022 +0.09(+0.35%)
Oct 30, 2014 24.92 25.10 24.46 24.95 52,675 -0.12(-0.50%)
Oct 29, 2014 25.40 25.58 24.80 25.07 87,868 -0.50(-1.96%)
Oct 28, 2014 26.13 26.13 25.06 25.57 66,033 +0.95(+3.87%)
Oct 27, 2014 24.47 24.71 24.52 24.62 47,663 +0.10(+0.39%)
Oct 24, 2014 24.47 24.78 24.42 24.52 39,209 +0.07(+0.28%)
Oct 23, 2014 23.58 24.68 23.54 24.45 51,640 +1.24(+5.35%)
Oct 22, 2014 23.68 23.68 23.14 23.21 36,444 -0.31(-1.31%)
Oct 21, 2014 23.93 24.08 23.42 23.52 95,257 -0.34(-1.41%)
Oct 20, 2014 24.11 24.45 23.82 23.86 29,302 -0.59(-2.40%)
Oct 17, 2014 25.20 25.20 24.43 24.45 24,245 -0.37(-1.47%)
Oct 16, 2014 24.49 25.23 24.49 24.81 46,759 -0.06(-0.23%)
Oct 15, 2014 23.85 25.01 23.85 24.87 58,047 +0.63(+2.62%)
Oct 14, 2014 24.22 24.48 23.84 24.23 34,719 +0.23(+0.96%)
Oct 13, 2014 23.90 24.39 23.88 24.00 25,589 +0.17(+0.73%)
Oct 10, 2014 23.98 24.29 23.80 23.83 34,902 -0.28(-1.16%)
Oct 09, 2014 24.57 24.57 23.95 24.11 37,546 -0.56(-2.26%)
Oct 08, 2014 23.04 24.74 23.04 24.67 44,723 +1.07(+4.53%)
Oct 07, 2014 24.47 24.65 23.54 23.60 35,496 -1.16(-4.70%)
Oct 06, 2014 24.93 25.08 24.68 24.76 24,025 -0.16(-0.66%)
Oct 03, 2014 25.46 25.46 24.75 24.93 31,080 -0.30(-1.18%)
Oct 02, 2014 25.01 25.76 24.92 25.22 20,876 +0.32(+1.27%)
Oct 01, 2014 26.08 25.94 24.90 24.91 48,916 -1.03(-3.97%)
Sep 30, 2014 26.71 27.12 25.87 25.94 52,121 -0.73(-2.74%)
Sep 29, 2014 25.93 26.94 25.93 26.67 33,655 +0.52(+1.99%)
Sep 26, 2014 26.04 26.31 25.95 26.15 35,589 +0.22(+0.85%)
Sep 25, 2014 25.97 26.17 25.02 25.93 39,841 -0.18(-0.70%)
Sep 24, 2014 26.68 26.73 25.72 26.11 65,750 -0.38(-1.42%)
Sep 23, 2014 26.06 26.74 25.92 26.48 35,491 +0.42(+1.62%)
Sep 22, 2014 26.23 26.30 25.73 26.06 23,537 -0.38(-1.42%)
Sep 19, 2014 26.94 26.94 26.27 26.44 58,839 -0.38(-1.40%)
Sep 18, 2014 26.73 27.02 26.73 26.81 15,713 -0.17(-0.64%)
Sep 17, 2014 27.33 27.88 26.72 26.99 39,759 -0.36(-1.30%)
Sep 16, 2014 27.03 27.57 26.68 27.34 22,071 +0.32(+1.17%)
Sep 15, 2014 26.95 27.46 26.73 27.02 18,160 -0.59(-2.13%)
Sep 12, 2014 28.76 28.76 27.60 27.61 16,542 -1.07(-3.72%)
Sep 11, 2014 28.44 29.10 28.08 28.68 27,443 +0.56(+1.98%)
Sep 10, 2014 28.08 28.24 27.74 28.12 45,290 -0.07(-0.24%)
Sep 09, 2014 29.00 29.06 27.95 28.19 85,091 -1.13(-3.84%)
Sep 08, 2014 29.34 29.66 29.27 29.31 15,769 -0.17(-0.59%)
Sep 05, 2014 29.87 29.97 29.07 29.49 26,661 -0.52(-1.73%)
Sep 04, 2014 33.07 33.07 29.78 30.01 28,986 +0.21(+0.71%)
Sep 03, 2014 31.69 31.69 29.60 29.79 85,578 -1.65(-5.26%)
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.