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 (%)
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%)
Dec 01, 2023 13.66 13.66 13.37 13.63 30,803 +0.06(+0.44%)
Nov 30, 2023 13.98 14.45 13.51 13.57 20,378 -0.55(-3.86%)
Nov 29, 2023 14.40 14.71 13.96 14.12 14,579 -0.20(-1.39%)
Nov 28, 2023 14.41 14.59 14.18 14.32 12,079 +0.08(+0.56%)
Nov 27, 2023 14.87 14.87 14.24 14.24 39,742 -0.63(-4.27%)
Nov 24, 2023 14.72 14.87 14.69 14.87 21,531 +0.06(+0.40%)
Nov 22, 2023 14.60 14.82 14.33 14.81 39,425 +0.26(+1.77%)
Nov 21, 2023 14.52 14.59 14.03 14.56 12,833 +0.09(+0.62%)
Nov 20, 2023 14.44 14.58 14.39 14.47 14,367 -0.11(-0.75%)
Nov 17, 2023 14.39 14.62 14.39 14.58 21,121 +0.34(+2.37%)
Nov 16, 2023 14.64 14.71 14.19 14.24 12,262 -0.35(-2.38%)
Nov 15, 2023 14.26 14.78 14.09 14.59 21,721 +0.39(+2.72%)
Nov 14, 2023 13.84 14.20 13.66 14.20 35,384 +0.36(+2.57%)
Nov 13, 2023 13.70 13.93 13.28 13.84 20,218 +0.15(+1.08%)
Nov 10, 2023 13.60 13.70 13.23 13.70 25,024 +0.10(+0.73%)
Nov 09, 2023 13.04 13.66 12.17 13.60 28,279 +0.49(+3.77%)
Nov 08, 2023 12.20 13.25 12.20 13.10 27,276 +0.75(+6.09%)
Nov 07, 2023 12.13 12.45 12.13 12.35 30,839 +0.22(+1.79%)
Nov 06, 2023 11.95 12.33 11.87 12.13 54,883 +0.37(+3.11%)
Nov 03, 2023 13.33 13.47 11.56 11.77 62,800 -1.37(-10.46%)
Nov 02, 2023 13.79 13.82 13.05 13.14 28,010 -0.70(-5.07%)
Nov 01, 2023 13.74 14.00 13.70 13.84 21,777 +0.26(+1.89%)
Oct 31, 2023 13.64 13.77 13.43 13.59 18,452 -0.06(-0.43%)
Oct 30, 2023 13.31 13.65 13.08 13.65 30,224 +0.30(+2.22%)
Oct 27, 2023 13.30 13.35 13.21 13.35 11,734 +0.13(+0.97%)
Oct 26, 2023 13.05 13.23 12.82 13.22 12,837 +0.14(+1.06%)
Oct 25, 2023 13.31 13.40 12.88 13.08 14,218 -0.14(-1.05%)
Oct 24, 2023 13.45 13.61 13.21 13.22 34,115 -0.18(-1.33%)
Oct 23, 2023 13.43 13.60 13.18 13.40 23,579 -0.04(-0.29%)
Oct 20, 2023 13.37 13.52 13.03 13.44 27,699 +0.19(+1.42%)
Oct 19, 2023 13.29 13.48 13.10 13.25 16,482 -0.02(-0.15%)
Oct 18, 2023 13.53 13.53 13.02 13.27 23,826 +0.02(+0.15%)
Oct 17, 2023 13.18 13.45 13.11 13.25 44,586 -0.06(-0.45%)
Oct 16, 2023 13.35 13.35 13.11 13.31 11,976 +0.15(+1.13%)
Oct 13, 2023 13.25 13.51 12.95 13.16 15,116 -0.13(-0.97%)
Oct 12, 2023 13.12 13.29 12.93 13.29 16,156 +0.11(+0.82%)
Oct 11, 2023 13.30 13.44 12.97 13.18 18,067 -0.09(-0.67%)
Oct 10, 2023 13.22 13.52 13.22 13.27 20,657 +0.02(+0.15%)
Oct 09, 2023 13.10 13.31 12.88 13.25 16,521 +0.05(+0.37%)
Oct 06, 2023 13.30 13.48 13.18 13.20 12,082 -0.19(-1.44%)
Oct 05, 2023 13.40 13.50 13.16 13.39 11,293 +0.02(+0.18%)
Oct 04, 2023 13.45 13.63 13.22 13.37 7,426 -0.05(-0.37%)
Oct 03, 2023 13.39 13.63 13.22 13.42 8,553 -0.22(-1.60%)
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.