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, 2022 10.01 10.64 10.01 10.55 32,636 +0.59(+5.96%)
Nov 29, 2022 10.02 10.02 9.899 9.958 5,803 +0.02(+0.20%)
Nov 28, 2022 9.899 9.988 9.899 9.938 14,699 -0.05(-0.50%)
Nov 25, 2022 9.879 10.04 9.879 9.988 2,602 -0.19(-1.85%)
Nov 23, 2022 9.691 10.37 9.691 10.18 4,190 +0.47(+4.89%)
Nov 22, 2022 10.00 10.00 9.543 9.701 12,069 +0.04(+0.41%)
Nov 21, 2022 10.10 10.10 9.642 9.661 27,220 -0.28(-2.79%)
Nov 18, 2022 10.09 10.09 9.869 9.938 4,556 +0.03(+0.30%)
Nov 17, 2022 10.10 10.58 9.396 9.909 30,459 -0.35(-3.37%)
Nov 16, 2022 10.80 10.87 10.25 10.25 24,277 -0.39(-3.62%)
Nov 15, 2022 10.79 10.79 10.63 10.64 1,886 +0.02(+0.19%)
Nov 14, 2022 10.55 10.78 10.53 10.62 4,388 +0.04(+0.37%)
Nov 11, 2022 10.53 10.83 10.53 10.58 9,716 +0.18(+1.71%)
Nov 10, 2022 10.25 10.54 10.02 10.40 15,198 +0.39(+3.90%)
Nov 09, 2022 10.15 10.23 10.01 10.01 12,938 -0.13(-1.32%)
Nov 08, 2022 10.15 10.28 10.01 10.15 17,514 -0.01(-0.10%)
Nov 07, 2022 10.50 10.89 10.07 10.16 22,883 -0.74(-6.81%)
Nov 04, 2022 11.87 12.02 10.90 10.90 18,402 -1.56(-12.54%)
Nov 03, 2022 12.66 12.95 12.46 12.46 11,938 -0.62(-4.76%)
Nov 02, 2022 12.69 13.10 12.66 13.08 15,540 +0.40(+3.12%)
Nov 01, 2022 12.96 13.26 12.66 12.69 9,817 -0.18(-1.38%)
Oct 31, 2022 12.85 13.61 12.85 12.87 16,640 +0.02(+0.15%)
Oct 28, 2022 12.85 12.90 12.58 12.85 17,397 +0.19(+1.48%)
Oct 27, 2022 12.36 13.07 12.36 12.66 9,777 +0.29(+2.32%)
Oct 26, 2022 11.42 12.79 11.42 12.37 29,518 +1.07(+9.45%)
Oct 25, 2022 11.08 11.32 11.03 11.30 22,311 +0.36(+3.25%)
Oct 24, 2022 10.83 11.31 10.75 10.95 19,441 +0.17(+1.56%)
Oct 21, 2022 10.91 11.17 10.78 10.78 3,395 -0.09(-0.82%)
Oct 20, 2022 10.85 11.17 10.62 10.87 5,431 +0.12(+1.10%)
Oct 19, 2022 10.81 11.08 10.71 10.75 3,525 -0.10(-0.91%)
Oct 18, 2022 10.87 11.08 10.62 10.85 2,491 +0.26(+2.43%)
Oct 17, 2022 10.85 11.32 10.58 10.59 6,754 -0.14(-1.29%)
Oct 14, 2022 10.70 11.73 10.54 10.73 6,403 +0.01(+0.09%)
Oct 13, 2022 10.08 10.74 10.08 10.72 4,579 +0.34(+3.24%)
Oct 12, 2022 10.19 10.38 9.938 10.38 11,607 +0.34(+3.35%)
Oct 11, 2022 10.33 10.58 10.05 10.05 9,556 -0.24(-2.31%)
Oct 10, 2022 10.38 10.83 10.09 10.28 12,246 +0.05(+0.48%)
Oct 07, 2022 10.42 10.43 9.998 10.23 12,476 -0.44(-4.08%)
Oct 06, 2022 10.65 10.90 10.39 10.67 10,885 -0.43(-3.83%)
Oct 05, 2022 11.48 11.55 10.95 11.10 14,844 -0.46(-4.02%)
Oct 04, 2022 12.22 12.22 11.56 11.56 10,211 +0.11(+0.95%)
Oct 03, 2022 11.33 11.48 11.04 11.45 24,256 +0.11(+0.96%)
Sep 30, 2022 11.87 12.25 11.34 11.34 14,331 -0.51(-4.34%)
Sep 29, 2022 11.00 11.86 10.63 11.86 12,978 +0.88(+8.02%)
Sep 28, 2022 10.85 11.62 10.80 10.98 21,875 +0.57(+5.51%)
Sep 27, 2022 10.68 10.85 10.40 10.40 4,679 -0.13(-1.22%)
Sep 26, 2022 10.36 10.77 10.36 10.53 2,574 -0.16(-1.48%)
Sep 23, 2022 10.73 10.84 10.36 10.69 15,531 -0.09(-0.83%)
Sep 22, 2022 11.01 11.10 10.71 10.78 2,409 -0.04(-0.37%)
Sep 21, 2022 11.77 11.82 10.49 10.82 12,169 -0.83(-7.13%)
Sep 20, 2022 11.87 11.87 11.40 11.65 5,981 -0.22(-1.83%)
Sep 19, 2022 12.57 12.57 11.20 11.87 19,131 -1.03(-7.98%)
Sep 16, 2022 10.81 12.89 10.71 12.89 20,373 +0.97(+8.13%)
Sep 15, 2022 11.33 12.08 11.33 11.93 7,923 +0.60(+5.33%)
Sep 14, 2022 11.19 11.87 10.89 11.32 11,069 -0.03(-0.26%)
Sep 13, 2022 12.17 12.30 11.03 11.35 22,957 -1.16(-9.25%)
Sep 12, 2022 13.76 14.30 12.51 12.51 39,966 -1.12(-8.20%)
Sep 09, 2022 12.82 13.65 12.37 13.63 35,191 +0.78(+6.08%)
Sep 08, 2022 11.41 13.25 11.38 12.85 29,280 +1.24(+10.72%)
Sep 07, 2022 11.37 11.82 11.12 11.60 11,627 +0.53(+4.75%)
Sep 06, 2022 11.98 12.11 10.83 11.08 32,267 -0.68(-5.80%)
Sep 02, 2022 11.45 12.36 11.19 11.76 31,802 +0.30(+2.59%)
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.