Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
16.05
+0.19 (1.20%)
Oct 30, 2025, 10:18 AM EDT - Market open
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.70 | 15.70 | 15.11 | 15.52 | - | -2.14% | 2,486 |
| Oct 29, 2025 | 16.31 | 16.43 | 15.72 | 15.86 | 15.86 | -3.44% | 19,608 |
| Oct 28, 2025 | 16.36 | 16.49 | 16.27 | 16.43 | 16.43 | 0.71% | 31,953 |
| Oct 27, 2025 | 16.22 | 16.50 | 16.22 | 16.31 | 16.31 | 0.55% | 34,501 |
| Oct 24, 2025 | 16.04 | 16.31 | 15.83 | 16.22 | 16.22 | 2.53% | 22,861 |
| Oct 23, 2025 | 15.81 | 16.11 | 15.47 | 15.82 | 15.82 | 0.83% | 60,775 |
| Oct 22, 2025 | 15.47 | 15.75 | 15.22 | 15.69 | 15.69 | 1.06% | 33,471 |
| Oct 21, 2025 | 14.95 | 15.59 | 14.87 | 15.53 | 15.53 | 4.05% | 78,618 |
| Oct 20, 2025 | 14.62 | 15.04 | 14.62 | 14.92 | 14.92 | 3.25% | 35,717 |
| Oct 17, 2025 | 14.38 | 15.09 | 14.17 | 14.45 | 14.45 | 0.42% | 74,591 |
| Oct 16, 2025 | 14.56 | 14.66 | 14.29 | 14.39 | 14.39 | -1.03% | 23,392 |
| Oct 15, 2025 | 15.09 | 15.09 | 14.47 | 14.54 | 14.54 | -2.55% | 22,319 |
| Oct 14, 2025 | 14.52 | 15.12 | 14.19 | 14.92 | 14.92 | 1.98% | 47,083 |
| Oct 13, 2025 | 14.45 | 14.86 | 14.11 | 14.63 | 14.63 | 2.70% | 42,979 |
| Oct 10, 2025 | 14.66 | 15.00 | 14.13 | 14.25 | 14.25 | -2.56% | 60,163 |
| Oct 9, 2025 | 14.07 | 14.75 | 13.42 | 14.62 | 14.62 | 3.61% | 71,181 |
| Oct 8, 2025 | 14.49 | 14.49 | 13.82 | 14.11 | 14.11 | -1.60% | 48,129 |
| Oct 7, 2025 | 14.42 | 14.67 | 14.10 | 14.34 | 14.34 | -0.14% | 47,560 |
| Oct 6, 2025 | 14.14 | 14.45 | 13.97 | 14.36 | 14.36 | 2.06% | 40,503 |
| Oct 3, 2025 | 13.77 | 14.14 | 13.71 | 14.07 | 14.07 | 2.25% | 28,467 |
| Oct 2, 2025 | 13.90 | 14.13 | 13.68 | 13.76 | 13.76 | -0.43% | 9,367 |
| Oct 1, 2025 | 13.87 | 13.89 | 13.48 | 13.82 | 13.82 | -0.86% | 17,847 |
| Sep 30, 2025 | 14.08 | 14.41 | 13.81 | 13.94 | 13.94 | -1.27% | 21,078 |
| Sep 29, 2025 | 14.06 | 14.58 | 13.97 | 14.12 | 14.12 | 0.93% | 52,179 |
| Sep 26, 2025 | 13.49 | 14.03 | 13.31 | 13.99 | 13.99 | 4.01% | 22,242 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.06 | 13.45 | 13.45 | -3.31% | 14,325 |
| Sep 24, 2025 | 14.57 | 14.57 | 13.45 | 13.91 | 13.91 | -3.94% | 22,363 |
| Sep 23, 2025 | 14.60 | 14.93 | 14.34 | 14.48 | 14.48 | -0.62% | 52,945 |
| Sep 22, 2025 | 13.29 | 14.81 | 13.06 | 14.57 | 14.57 | 9.30% | 79,330 |
| Sep 19, 2025 | 13.41 | 13.41 | 13.18 | 13.33 | 13.33 | -0.97% | 25,696 |
| Sep 18, 2025 | 13.43 | 13.52 | 13.27 | 13.46 | 13.46 | 1.16% | 14,385 |
| Sep 17, 2025 | 13.52 | 13.63 | 13.02 | 13.31 | 13.31 | -1.15% | 38,111 |
| Sep 16, 2025 | 13.50 | 13.77 | 13.26 | 13.46 | 13.46 | - | 26,000 |
| Sep 15, 2025 | 13.28 | 13.50 | 12.79 | 13.46 | 13.46 | 2.12% | 91,272 |
| Sep 12, 2025 | 12.99 | 13.40 | 12.81 | 13.18 | 13.18 | -0.04% | 39,771 |
| Sep 11, 2025 | 13.07 | 13.59 | 12.97 | 13.19 | 13.19 | 0.23% | 61,487 |
| Sep 10, 2025 | 13.50 | 13.80 | 13.06 | 13.16 | 13.16 | -3.06% | 36,477 |
| Sep 9, 2025 | 13.39 | 13.65 | 12.79 | 13.57 | 13.57 | 1.34% | 58,691 |
| Sep 8, 2025 | 13.05 | 13.40 | 12.81 | 13.39 | 13.39 | 2.84% | 60,046 |
| Sep 5, 2025 | 13.04 | 13.13 | 12.91 | 13.02 | 13.02 | -0.53% | 20,621 |
| Sep 4, 2025 | 13.18 | 13.22 | 12.77 | 13.09 | 13.09 | -0.61% | 37,897 |
| Sep 3, 2025 | 12.04 | 13.24 | 12.00 | 13.17 | 13.17 | 9.66% | 69,860 |
| Sep 2, 2025 | 12.46 | 12.53 | 12.00 | 12.01 | 12.01 | -4.95% | 78,032 |
| Aug 29, 2025 | 12.58 | 12.67 | 12.32 | 12.64 | 12.64 | 0.36% | 20,822 |
| Aug 28, 2025 | 12.75 | 12.77 | 12.32 | 12.59 | 12.59 | -0.55% | 41,227 |
| Aug 27, 2025 | 12.47 | 12.75 | 12.23 | 12.66 | 12.66 | 1.77% | 34,031 |
| Aug 26, 2025 | 12.37 | 12.49 | 12.08 | 12.44 | 12.44 | - | 21,651 |
| Aug 25, 2025 | 11.01 | 12.61 | 10.66 | 12.44 | 12.44 | 13.40% | 95,863 |
| Aug 22, 2025 | 11.10 | 11.85 | 10.97 | 10.97 | 10.97 | -2.14% | 98,783 |
| Aug 21, 2025 | 8.75 | 11.48 | 8.50 | 11.21 | 11.21 | 30.05% | 329,751 |