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 (%)
Apr 28, 2023 9.988 11.71 9.988 11.32 89,366 +2.03(+21.81%)
Apr 27, 2023 9.197 9.295 9.038 9.295 14,191 +0.15(+1.62%)
Apr 26, 2023 9.137 9.147 9.137 9.147 1,273 -0.05(-0.54%)
Apr 25, 2023 8.821 9.236 8.806 9.197 20,583 +0.33(+3.68%)
Apr 24, 2023 8.910 9.079 8.514 8.870 16,792 -0.18(-1.97%)
Apr 21, 2023 8.725 9.048 8.725 9.048 2,392 +0.00(+0.00%)
Apr 20, 2023 8.504 9.048 8.504 9.048 4,799 +0.03(+0.33%)
Apr 19, 2023 9.098 9.161 9.019 9.019 5,759 +0.02(+0.22%)
Apr 18, 2023 9.256 9.256 8.999 8.999 2,950 -0.23(-2.47%)
Apr 17, 2023 9.305 9.305 9.147 9.226 2,092 +0.11(+1.19%)
Apr 14, 2023 9.384 9.394 9.083 9.117 4,946 -0.17(-1.81%)
Apr 13, 2023 8.950 9.286 8.950 9.286 3,758 +0.09(+0.97%)
Apr 12, 2023 9.108 9.375 8.949 9.197 10,272 +0.09(+0.98%)
Apr 11, 2023 8.999 9.250 8.999 9.108 1,253 +0.14(+1.54%)
Apr 10, 2023 8.999 9.238 8.900 8.969 8,436 +0.07(+0.78%)
Apr 06, 2023 9.058 9.147 8.900 8.900 4,373 -0.21(-2.28%)
Apr 05, 2023 9.167 9.286 8.877 9.108 4,750 -0.04(-0.43%)
Apr 04, 2023 9.147 9.394 8.979 9.147 7,139 -0.06(-0.64%)
Apr 03, 2023 9.740 9.740 9.182 9.206 6,594 -0.22(-2.31%)
Mar 31, 2023 9.553 9.859 9.335 9.424 4,471 -0.23(-2.36%)
Mar 30, 2023 9.879 9.879 9.473 9.651 10,348 -0.14(-1.41%)
Mar 29, 2023 9.394 9.839 9.394 9.790 2,633 +0.09(+0.92%)
Mar 28, 2023 9.434 9.839 9.434 9.701 1,946 +0.38(+4.03%)
Mar 27, 2023 9.375 9.473 9.009 9.325 10,397 -0.15(-1.57%)
Mar 24, 2023 9.157 9.592 9.098 9.473 12,818 -0.02(-0.21%)
Mar 23, 2023 9.889 10.00 9.127 9.493 20,050 -0.29(-2.93%)
Mar 22, 2023 10.16 10.25 9.671 9.780 9,341 -0.26(-2.56%)
Mar 21, 2023 9.928 10.28 9.820 10.04 10,110 +0.22(+2.22%)
Mar 20, 2023 9.899 10.01 9.770 9.820 9,304 -0.19(-1.88%)
Mar 17, 2023 9.909 10.01 9.839 10.01 17,084 +0.02(+0.20%)
Mar 16, 2023 10.14 10.29 9.968 9.988 12,009 -0.11(-1.08%)
Mar 15, 2023 10.45 10.45 9.978 10.10 6,325 -0.39(-3.68%)
Mar 14, 2023 10.54 10.94 10.29 10.48 18,640 +0.13(+1.24%)
Mar 13, 2023 10.41 10.82 10.09 10.35 25,637 -0.07(-0.66%)
Mar 10, 2023 10.66 10.72 10.30 10.42 4,982 -0.29(-2.68%)
Mar 09, 2023 10.93 11.04 10.57 10.71 9,039 -0.24(-2.17%)
Mar 08, 2023 11.12 11.18 10.78 10.95 4,984 -0.13(-1.16%)
Mar 07, 2023 10.93 11.26 10.93 11.08 4,016 +0.15(+1.36%)
Mar 06, 2023 11.31 11.31 10.91 10.93 3,018 -0.07(-0.63%)
Mar 03, 2023 11.08 11.17 10.47 11.00 13,714 -0.32(-2.80%)
Mar 02, 2023 11.34 11.36 10.93 11.31 6,859 +0.44(+4.00%)
Mar 01, 2023 10.96 11.28 10.88 10.88 8,400 +0.04(+0.37%)
Feb 28, 2023 10.59 10.88 10.55 10.84 7,273 +0.12(+1.11%)
Feb 27, 2023 10.39 10.92 10.38 10.72 20,326 +0.35(+3.34%)
Feb 24, 2023 10.30 10.56 10.30 10.37 7,406 -0.16(-1.50%)
Feb 23, 2023 10.58 10.68 10.26 10.53 15,186 +0.14(+1.33%)
Feb 22, 2023 10.62 10.62 10.14 10.39 21,093 +0.01(+0.10%)
Feb 21, 2023 10.83 10.83 10.38 10.38 7,773 -0.48(-4.46%)
Feb 17, 2023 11.19 11.58 10.86 10.87 38,740 -0.40(-3.51%)
Feb 16, 2023 11.29 11.47 11.14 11.26 7,332 -0.01(-0.09%)
Feb 15, 2023 11.46 11.66 11.27 11.27 12,679 -0.20(-1.72%)
Feb 14, 2023 11.35 11.72 11.16 11.47 24,532 +0.12(+1.04%)
Feb 13, 2023 11.20 12.03 11.20 11.35 35,903 +0.03(+0.26%)
Feb 10, 2023 11.43 11.85 11.21 11.32 23,916 -0.10(-0.87%)
Feb 09, 2023 11.39 11.80 10.90 11.42 40,583 +0.35(+3.12%)
Feb 08, 2023 11.11 11.36 10.63 11.08 41,786 -0.03(-0.27%)
Feb 07, 2023 11.15 11.43 10.91 11.11 31,675 +0.16(+1.45%)
Feb 06, 2023 10.57 11.25 10.57 10.95 38,183 +0.38(+3.56%)
Feb 03, 2023 10.13 11.08 10.08 10.57 120,578 +0.58(+5.84%)
Feb 02, 2023 10.14 10.32 9.988 9.988 55,127 -0.12(-1.17%)
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.