Twin Disc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	11.69	11.76	11.39	11.62	11.62	-1.11%	19,261
Oct 29, 2024	11.70	11.75	11.53	11.75	11.75	0.60%	11,612
Oct 28, 2024	11.73	11.80	11.51	11.68	11.68	1.48%	10,621
Oct 25, 2024	11.72	11.92	11.51	11.51	11.51	-0.60%	11,497
Oct 24, 2024	11.47	11.62	11.47	11.58	11.58	-0.69%	11,058
Oct 23, 2024	12.22	12.22	11.40	11.66	11.66	3.55%	18,246
Oct 22, 2024	11.71	11.73	11.24	11.26	11.26	-3.51%	26,203
Oct 21, 2024	11.92	11.95	11.65	11.67	11.67	-2.83%	15,212
Oct 18, 2024	12.00	12.25	11.85	12.01	12.01	-	14,827
Oct 17, 2024	12.10	12.10	11.70	12.01	12.01	-1.23%	21,970
Oct 16, 2024	11.71	12.20	11.71	12.16	12.16	4.83%	24,288
Oct 15, 2024	12.00	12.18	11.60	11.60	11.60	-4.37%	48,828
Oct 14, 2024	12.34	12.35	12.11	12.13	12.13	-1.54%	9,108
Oct 11, 2024	11.86	12.35	11.86	12.32	12.32	3.27%	8,591
Oct 10, 2024	12.12	12.12	11.92	11.93	11.93	-2.93%	10,248
Oct 9, 2024	12.13	12.34	12.10	12.29	12.29	2.16%	7,969
Oct 8, 2024	12.13	12.14	11.85	12.03	12.03	-	8,569
Oct 7, 2024	12.23	12.39	11.85	12.03	12.03	-1.64%	14,684
Oct 4, 2024	11.75	12.23	11.75	12.23	12.23	4.26%	6,496
Oct 3, 2024	12.20	12.20	11.70	11.73	11.73	-2.90%	16,473
Oct 2, 2024	11.92	12.17	11.92	12.08	12.08	0.17%	11,887
Oct 1, 2024	12.07	12.16	11.81	12.06	12.06	-3.44%	23,938
Sep 30, 2024	12.80	12.81	12.31	12.49	12.49	-2.57%	12,224
Sep 27, 2024	12.87	12.93	12.55	12.82	12.82	0.55%	14,073
Sep 26, 2024	12.71	12.87	12.48	12.75	12.75	2.08%	20,645
Sep 25, 2024	12.37	12.58	12.37	12.49	12.49	-	10,349
Sep 24, 2024	12.55	12.68	12.28	12.49	12.49	-0.16%	12,956
Sep 23, 2024	12.63	12.77	12.17	12.51	12.51	0.56%	32,607
Sep 20, 2024	12.74	12.82	12.34	12.44	12.44	-3.86%	71,578
Sep 19, 2024	12.64	13.08	12.44	12.94	12.94	5.29%	29,748
Sep 18, 2024	12.60	12.67	12.29	12.29	12.29	-1.13%	17,803
Sep 17, 2024	12.85	12.85	12.43	12.43	12.43	-1.97%	20,531
Sep 16, 2024	12.84	12.84	12.59	12.68	12.68	-0.24%	11,864
Sep 13, 2024	12.39	12.75	12.28	12.71	12.71	4.35%	17,839
Sep 12, 2024	12.09	12.20	12.07	12.18	12.18	2.27%	8,733
Sep 11, 2024	12.06	12.37	11.50	11.91	11.91	-2.70%	30,432
Sep 10, 2024	12.00	12.24	11.76	12.24	12.24	4.35%	26,375
Sep 9, 2024	11.74	12.21	11.72	11.73	11.73	-0.59%	17,858
Sep 6, 2024	12.40	12.40	11.77	11.80	11.80	-2.80%	28,812
Sep 5, 2024	12.53	12.53	12.07	12.14	12.14	-0.98%	18,347
Sep 4, 2024	12.46	12.78	12.01	12.26	12.26	-2.47%	22,093
Sep 3, 2024	12.99	13.17	12.53	12.57	12.57	-4.48%	19,302
Aug 30, 2024	13.20	13.20	12.85	13.16	13.16	2.41%	22,198
Aug 29, 2024	13.02	13.23	12.72	12.85	12.85	-0.93%	20,700
Aug 28, 2024	12.77	12.97	12.58	12.97	12.97	1.57%	18,622
Aug 27, 2024	12.89	12.99	12.76	12.77	12.77	-3.48%	16,873
Aug 26, 2024	13.19	13.25	12.87	13.23	13.23	0.30%	44,284
Aug 23, 2024	12.84	13.20	12.84	13.19	13.19	5.02%	18,563
Aug 22, 2024	12.63	12.83	12.49	12.56	12.56	-1.49%	16,148
Aug 21, 2024	12.68	12.88	12.48	12.75	12.75	1.03%	16,863
Aug 20, 2024	12.89	12.89	12.57	12.62	12.62	0.08%	31,395
Aug 19, 2024	13.19	13.27	12.61	12.61	12.61	-4.32%	29,189
Aug 16, 2024	12.82	13.40	12.78	13.18	13.14	3.62%	81,075
Aug 15, 2024	12.99	12.99	12.08	12.72	12.68	4.69%	59,832
Aug 14, 2024	12.40	12.56	12.14	12.15	12.11	-1.22%	20,534
Aug 13, 2024	11.75	12.30	11.75	12.30	12.26	4.33%	14,361
Aug 12, 2024	12.21	12.21	11.67	11.79	11.75	-2.64%	19,878
Aug 9, 2024	12.52	12.52	11.94	12.11	12.07	-1.22%	13,409
Aug 8, 2024	11.86	12.29	11.76	12.26	12.22	4.79%	38,675
Aug 7, 2024	12.20	12.42	11.56	11.70	11.66	-3.70%	37,929
Aug 6, 2024	12.28	12.55	12.02	12.15	12.11	-1.78%	15,433
Aug 5, 2024	12.63	12.63	12.00	12.37	12.33	-6.22%	39,734
Aug 2, 2024	13.07	13.39	13.06	13.19	13.15	-2.80%	34,569
Aug 1, 2024	14.00	14.00	13.44	13.57	13.53	-5.89%	37,044
Jul 31, 2024	14.00	14.70	13.63	14.42	14.37	2.85%	34,639
Jul 30, 2024	14.49	14.60	13.84	14.02	13.98	-2.50%	50,229
Jul 29, 2024	14.94	14.94	14.34	14.38	14.34	-3.75%	25,238
Jul 26, 2024	14.79	14.98	14.68	14.94	14.89	2.68%	33,913
Jul 25, 2024	13.78	14.73	13.78	14.55	14.50	6.20%	42,638
Jul 24, 2024	13.96	14.10	13.55	13.70	13.66	-2.00%	44,665
Jul 23, 2024	13.09	14.00	13.09	13.98	13.94	5.19%	88,599
Jul 22, 2024	13.65	13.67	13.25	13.29	13.25	-1.34%	53,370
Jul 19, 2024	13.91	13.91	13.40	13.47	13.43	-2.95%	47,844
Jul 18, 2024	14.31	14.53	13.83	13.88	13.84	-3.74%	47,398
Jul 17, 2024	14.54	14.78	14.18	14.42	14.37	-0.89%	53,587
Jul 16, 2024	13.76	14.56	13.76	14.55	14.50	7.22%	63,694
Jul 15, 2024	13.13	13.74	13.13	13.57	13.53	3.67%	55,025
Jul 12, 2024	13.00	13.27	13.00	13.09	13.05	1.87%	40,507
Jul 11, 2024	12.23	12.85	12.23	12.85	12.81	6.20%	54,179
Jul 10, 2024	12.07	12.32	12.00	12.10	12.06	0.08%	102,237
Jul 9, 2024	12.46	12.49	12.00	12.09	12.05	-3.59%	72,194
Jul 8, 2024	11.66	12.57	11.66	12.54	12.50	6.81%	122,610
Jul 5, 2024	12.35	12.45	11.67	11.74	11.70	-5.48%	113,302
Jul 3, 2024	12.44	12.73	12.26	12.42	12.38	0.73%	48,978
Jul 2, 2024	12.02	12.60	12.02	12.33	12.29	1.57%	56,604
Jul 1, 2024	11.96	12.18	11.61	12.14	12.10	3.06%	147,282
Jun 28, 2024	11.80	12.31	11.52	11.78	11.74	1.55%	1,466,476
Jun 27, 2024	11.58	11.81	11.34	11.60	11.56	1.05%	121,235
Jun 26, 2024	11.16	11.61	10.90	11.48	11.44	1.68%	145,104
Jun 25, 2024	11.74	11.74	11.18	11.29	11.25	-3.09%	70,018
Jun 24, 2024	11.39	11.89	11.39	11.65	11.61	2.46%	117,500
Jun 21, 2024	11.83	12.25	11.08	11.37	11.33	-3.73%	72,115
Jun 20, 2024	11.86	12.09	11.80	11.81	11.77	-0.59%	61,359
Jun 18, 2024	12.17	12.46	11.88	11.88	11.84	-3.41%	42,414
Jun 17, 2024	11.89	12.45	11.89	12.30	12.26	3.45%	43,049
Jun 14, 2024	12.31	12.31	11.89	11.89	11.85	-3.10%	34,563
Jun 13, 2024	12.65	12.65	12.07	12.27	12.23	-3.46%	55,217
Jun 12, 2024	12.70	13.29	12.70	12.71	12.67	0.08%	37,044
Jun 11, 2024	13.55	13.64	12.65	12.70	12.66	-7.64%	61,075
Jun 10, 2024	13.94	13.98	13.71	13.75	13.71	-1.93%	49,226