Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin Disc Inc (NQ: TWIN )

12.82 +0.07 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.742 5.742 5.475 5.725 46,037 -0.14(-2.35%)
Nov 26, 2008 4.630 5.889 4.595 5.863 162,432 +1.09(+22.74%)
Nov 25, 2008 4.578 4.776 4.535 4.776 58,272 +0.30(+6.74%)
Nov 24, 2008 4.518 4.613 4.147 4.475 122,942 +0.14(+3.18%)
Nov 21, 2008 3.578 4.371 3.538 4.337 213,690 +0.85(+24.50%)
Nov 20, 2008 4.225 4.507 3.466 3.483 269,315 -0.78(-18.38%)
Nov 19, 2008 4.492 4.923 4.268 4.268 68,349 -0.22(-4.99%)
Nov 18, 2008 4.432 4.811 4.363 4.492 153,746 +0.09(+1.96%)
Nov 17, 2008 4.690 5.199 4.397 4.406 160,633 -0.32(-6.75%)
Nov 14, 2008 5.639 5.639 4.682 4.725 162,195 -1.09(-18.81%)
Nov 13, 2008 5.009 5.828 4.828 5.820 177,779 +0.86(+17.39%)
Nov 12, 2008 4.914 5.044 4.725 4.957 237,331 +0.07(+1.41%)
Nov 11, 2008 4.974 5.170 4.701 4.889 105,349 -0.11(-2.21%)
Nov 10, 2008 5.664 5.698 4.991 4.999 81,424 -0.47(-8.57%)
Nov 07, 2008 5.510 5.953 5.357 5.468 85,176 +0.03(+0.47%)
Nov 06, 2008 5.808 6.004 5.297 5.442 172,705 -0.42(-7.12%)
Nov 05, 2008 6.754 6.777 5.808 5.859 118,602 -1.00(-14.64%)
Nov 04, 2008 7.137 7.520 6.771 6.864 145,332 -0.05(-0.74%)
Nov 03, 2008 7.009 7.239 6.600 6.915 111,329 +0.32(+4.77%)
Oct 31, 2008 6.387 6.703 6.217 6.600 133,288 +0.25(+3.89%)
Oct 30, 2008 6.345 6.737 6.081 6.353 727,810 +0.40(+6.72%)
Oct 29, 2008 5.757 6.532 5.757 5.953 175,495 +0.24(+4.17%)
Oct 28, 2008 5.842 6.209 5.621 5.715 184,802 +0.01(+0.15%)
Oct 27, 2008 5.868 6.132 5.672 5.706 105,454 -0.26(-4.29%)
Oct 24, 2008 5.689 6.217 5.629 5.962 118,176 -0.49(-7.53%)
Oct 23, 2008 6.498 6.984 6.081 6.447 153,812 +0.05(+0.80%)
Oct 22, 2008 6.898 7.350 6.345 6.396 220,564 -0.71(-9.95%)
Oct 21, 2008 8.176 8.176 6.711 7.103 296,001 -1.68(-19.11%)
Oct 20, 2008 8.525 9.147 8.304 8.781 78,772 +0.26(+3.00%)
Oct 17, 2008 8.593 9.607 8.363 8.525 90,957 -0.49(-5.48%)
Oct 16, 2008 7.444 9.505 6.626 9.019 134,771 +1.64(+22.15%)
Oct 15, 2008 9.351 9.351 7.290 7.384 87,456 -2.25(-23.34%)
Oct 14, 2008 10.45 10.49 9.385 9.632 106,498 -0.15(-1.57%)
Oct 13, 2008 7.997 9.794 7.997 9.786 113,469 +2.26(+29.98%)
Oct 10, 2008 6.396 7.878 5.570 7.529 198,678 +0.85(+12.76%)
Oct 09, 2008 8.363 8.764 6.149 6.677 85,801 -1.49(-18.25%)
Oct 08, 2008 8.074 8.636 7.673 8.167 93,946 +0.16(+2.02%)
Oct 07, 2008 9.717 10.30 7.801 8.006 62,414 -1.72(-17.69%)
Oct 06, 2008 10.22 10.22 7.716 9.726 99,836 -0.58(-5.62%)
Oct 03, 2008 11.33 11.48 10.23 10.31 81,925 -0.68(-6.20%)
Oct 02, 2008 11.27 11.82 10.96 10.99 121,716 -0.35(-3.08%)
Oct 01, 2008 11.64 11.89 10.82 11.34 49,496 -0.38(-3.27%)
Sep 30, 2008 11.51 12.13 11.51 11.72 85,688 -0.06(-0.51%)
Sep 29, 2008 12.39 12.77 11.56 11.78 51,160 -1.01(-7.86%)
Sep 26, 2008 12.77 13.10 12.53 12.78 54,396 -0.30(-2.28%)
Sep 25, 2008 13.23 13.63 12.90 13.08 47,973 +0.11(+0.85%)
Sep 24, 2008 12.42 13.46 11.93 12.97 86,535 +0.50(+4.03%)
Sep 23, 2008 14.93 14.93 12.08 12.47 59,573 -2.48(-16.58%)
Sep 22, 2008 15.68 15.75 14.62 14.95 48,218 -0.72(-4.62%)
Sep 19, 2008 13.81 16.18 12.80 15.67 320,769 +2.88(+22.50%)
Sep 18, 2008 12.28 13.20 11.71 12.79 83,316 +0.78(+6.52%)
Sep 17, 2008 12.52 12.72 11.00 12.01 56,467 -0.77(-6.00%)
Sep 16, 2008 12.49 13.34 12.45 12.77 98,268 -0.35(-2.66%)
Sep 15, 2008 13.79 14.38 12.66 13.12 23,357 -0.86(-6.15%)
Sep 12, 2008 13.49 14.26 13.34 13.98 21,069 +0.34(+2.50%)
Sep 11, 2008 13.48 13.92 13.35 13.64 29,470 +0.09(+0.63%)
Sep 10, 2008 12.66 13.68 12.55 13.56 74,676 +1.16(+9.34%)
Sep 09, 2008 13.75 13.81 12.29 12.40 80,232 -1.32(-9.62%)
Sep 08, 2008 13.96 14.87 13.08 13.72 53,475 +0.15(+1.13%)
Sep 05, 2008 13.57 13.88 13.03 13.57 50,421 -0.59(-4.15%)
Sep 04, 2008 15.17 15.53 13.63 14.15 68,339 -1.18(-7.67%)
Sep 03, 2008 15.32 15.94 14.73 15.33 55,496 -0.01(-0.06%)
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.