Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
13.55
+0.16 (1.19%)
Sep 9, 2025, 10:36 AM - Market open
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 8.71 | 8.85 | 8.58 | 8.62 | 8.62 | -0.81% | 23,111 |
| Aug 19, 2025 | 8.70 | 8.85 | 8.55 | 8.69 | 8.69 | -1.81% | 39,943 |
| Aug 18, 2025 | 8.55 | 8.94 | 8.32 | 8.85 | 8.85 | 4.12% | 20,952 |
| Aug 15, 2025 | 9.00 | 9.00 | 8.03 | 8.50 | 8.46 | -4.92% | 192,408 |
| Aug 14, 2025 | 8.87 | 8.98 | 8.78 | 8.94 | 8.90 | -0.33% | 22,788 |
| Aug 13, 2025 | 8.91 | 9.05 | 8.63 | 8.97 | 8.93 | 0.45% | 46,611 |
| Aug 12, 2025 | 8.87 | 9.03 | 8.41 | 8.93 | 8.89 | 0.68% | 56,103 |
| Aug 11, 2025 | 8.91 | 9.10 | 8.80 | 8.87 | 8.83 | -0.34% | 15,202 |
| Aug 8, 2025 | 8.92 | 9.05 | 8.83 | 8.90 | 8.86 | -1.22% | 17,925 |
| Aug 7, 2025 | 9.09 | 9.09 | 8.92 | 9.01 | 8.97 | -0.44% | 29,003 |
| Aug 6, 2025 | 9.04 | 9.21 | 8.90 | 9.05 | 9.01 | 0.67% | 13,883 |
| Aug 5, 2025 | 8.88 | 9.16 | 8.88 | 8.99 | 8.95 | 1.12% | 23,524 |
| Aug 4, 2025 | 8.86 | 9.02 | 8.79 | 8.89 | 8.85 | 0.34% | 19,874 |
| Aug 1, 2025 | 8.60 | 8.90 | 8.60 | 8.86 | 8.82 | 2.43% | 44,451 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.64 | 8.65 | 8.61 | -0.92% | 9,349 |
| Jul 30, 2025 | 8.92 | 8.96 | 8.69 | 8.73 | 8.69 | -1.91% | 19,598 |
| Jul 29, 2025 | 8.85 | 8.98 | 8.74 | 8.90 | 8.86 | 0.91% | 16,835 |
| Jul 28, 2025 | 8.85 | 8.93 | 8.76 | 8.82 | 8.78 | -0.68% | 13,011 |
| Jul 25, 2025 | 8.95 | 9.02 | 8.75 | 8.88 | 8.84 | -1.33% | 20,423 |
| Jul 24, 2025 | 8.88 | 9.12 | 8.79 | 9.00 | 8.96 | - | 27,423 |
| Jul 23, 2025 | 9.12 | 9.12 | 8.70 | 9.00 | 8.96 | 1.47% | 19,795 |
| Jul 22, 2025 | 8.50 | 8.96 | 8.48 | 8.87 | 8.83 | 4.35% | 30,803 |
| Jul 21, 2025 | 8.68 | 8.72 | 8.50 | 8.50 | 8.46 | -1.05% | 15,057 |
| Jul 18, 2025 | 8.81 | 8.81 | 8.56 | 8.59 | 8.55 | -1.72% | 22,764 |
| Jul 17, 2025 | 8.84 | 9.01 | 8.66 | 8.74 | 8.70 | -2.02% | 50,896 |
| Jul 16, 2025 | 9.14 | 9.16 | 8.86 | 8.92 | 8.88 | -2.19% | 37,586 |
| Jul 15, 2025 | 9.15 | 9.57 | 9.10 | 9.12 | 9.08 | -2.77% | 49,112 |
| Jul 14, 2025 | 9.26 | 9.56 | 9.26 | 9.38 | 9.34 | - | 32,283 |
| Jul 11, 2025 | 9.39 | 9.42 | 9.26 | 9.38 | 9.34 | -0.74% | 22,423 |
| Jul 10, 2025 | 9.57 | 9.59 | 9.39 | 9.45 | 9.41 | -0.94% | 43,481 |
| Jul 9, 2025 | 9.28 | 9.77 | 9.19 | 9.54 | 9.50 | -0.21% | 27,690 |
| Jul 8, 2025 | 9.36 | 9.61 | 9.36 | 9.56 | 9.52 | 3.58% | 51,841 |
| Jul 7, 2025 | 9.49 | 9.92 | 9.15 | 9.23 | 9.19 | -4.65% | 58,900 |
| Jul 3, 2025 | 9.58 | 9.68 | 9.26 | 9.68 | 9.64 | 2.22% | 30,697 |
| Jul 2, 2025 | 9.43 | 9.88 | 9.35 | 9.47 | 9.43 | -0.21% | 97,693 |
| Jul 1, 2025 | 8.80 | 9.55 | 8.80 | 9.49 | 9.45 | 7.47% | 90,260 |
| Jun 30, 2025 | 9.30 | 9.40 | 8.67 | 8.83 | 8.79 | -4.44% | 94,083 |
| Jun 27, 2025 | 8.79 | 9.42 | 8.79 | 9.24 | 9.20 | 5.12% | 1,618,064 |