Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
9.46
-0.03 (-0.32%)
Jul 2, 2025, 4:00 PM - Market closed
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 9.43 | 9.88 | 9.35 | 9.47 | 9.47 | -0.21% | 97,693 |
| Jul 1, 2025 | 8.80 | 9.55 | 8.80 | 9.49 | 9.49 | 7.47% | 90,260 |
| Jun 30, 2025 | 9.30 | 9.40 | 8.67 | 8.83 | 8.83 | -4.44% | 94,083 |
| Jun 27, 2025 | 8.79 | 9.42 | 8.79 | 9.24 | 9.24 | 5.12% | 1,618,064 |
| Jun 26, 2025 | 8.90 | 8.93 | 8.64 | 8.79 | 8.79 | -0.68% | 103,991 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.45 | 8.85 | 8.85 | -1.12% | 109,856 |
| Jun 24, 2025 | 8.63 | 9.05 | 8.26 | 8.95 | 8.95 | 4.31% | 142,112 |
| Jun 23, 2025 | 8.20 | 8.60 | 8.10 | 8.58 | 8.58 | 4.13% | 102,229 |
| Jun 20, 2025 | 8.20 | 8.38 | 7.78 | 8.24 | 8.24 | 2.11% | 142,282 |
| Jun 18, 2025 | 7.80 | 8.23 | 7.61 | 8.07 | 8.07 | 3.20% | 92,169 |
| Jun 17, 2025 | 7.51 | 7.88 | 7.43 | 7.82 | 7.82 | 2.76% | 55,437 |
| Jun 16, 2025 | 7.86 | 7.86 | 7.55 | 7.61 | 7.61 | -1.93% | 57,880 |
| Jun 13, 2025 | 7.52 | 7.99 | 7.52 | 7.76 | 7.76 | 1.44% | 69,310 |
| Jun 12, 2025 | 7.62 | 7.65 | 7.50 | 7.65 | 7.65 | -1.16% | 83,160 |
| Jun 11, 2025 | 7.66 | 7.74 | 7.58 | 7.74 | 7.74 | 1.57% | 65,602 |
| Jun 10, 2025 | 7.50 | 7.63 | 7.47 | 7.62 | 7.62 | 1.46% | 48,933 |
| Jun 9, 2025 | 7.49 | 7.58 | 7.43 | 7.51 | 7.51 | 1.49% | 42,716 |
| Jun 6, 2025 | 7.37 | 7.44 | 7.32 | 7.40 | 7.40 | 0.68% | 49,120 |
| Jun 5, 2025 | 7.41 | 7.54 | 7.32 | 7.35 | 7.35 | -1.08% | 71,013 |
| Jun 4, 2025 | 7.55 | 7.63 | 7.38 | 7.43 | 7.43 | -1.85% | 52,625 |
| Jun 3, 2025 | 7.49 | 7.68 | 7.29 | 7.57 | 7.57 | 1.07% | 57,437 |
| Jun 2, 2025 | 7.26 | 7.67 | 7.06 | 7.49 | 7.49 | 3.31% | 59,445 |
| May 30, 2025 | 7.35 | 7.35 | 7.12 | 7.25 | 7.25 | -1.49% | 46,179 |
| May 29, 2025 | 7.23 | 7.44 | 7.12 | 7.36 | 7.36 | 2.22% | 84,529 |
| May 28, 2025 | 7.21 | 7.29 | 7.11 | 7.20 | 7.20 | -1.37% | 43,806 |
| May 27, 2025 | 7.00 | 7.39 | 6.95 | 7.30 | 7.30 | 5.04% | 52,020 |
| May 23, 2025 | 7.04 | 7.50 | 6.90 | 6.95 | 6.95 | -3.74% | 57,357 |
| May 22, 2025 | 7.26 | 7.42 | 7.06 | 7.22 | 7.22 | -1.50% | 42,900 |
| May 21, 2025 | 7.29 | 7.42 | 7.20 | 7.33 | 7.33 | -1.21% | 93,203 |
| May 20, 2025 | 7.11 | 7.45 | 7.11 | 7.42 | 7.42 | 4.21% | 47,390 |
| May 19, 2025 | 7.28 | 7.44 | 7.09 | 7.12 | 7.12 | -4.30% | 28,774 |
| May 16, 2025 | 7.42 | 7.64 | 7.38 | 7.44 | 7.40 | 0.68% | 46,891 |
| May 15, 2025 | 7.35 | 7.47 | 7.18 | 7.39 | 7.35 | -0.14% | 34,039 |
| May 14, 2025 | 7.55 | 7.65 | 7.33 | 7.40 | 7.36 | -1.86% | 41,440 |
| May 13, 2025 | 7.33 | 7.66 | 7.30 | 7.54 | 7.50 | 4.14% | 27,776 |
| May 12, 2025 | 7.31 | 7.46 | 7.18 | 7.24 | 7.20 | 2.55% | 47,922 |
| May 9, 2025 | 7.40 | 7.41 | 7.02 | 7.06 | 7.02 | -4.85% | 42,750 |
| May 8, 2025 | 7.34 | 7.53 | 7.08 | 7.42 | 7.38 | 2.49% | 40,083 |
| May 7, 2025 | 6.87 | 7.34 | 6.80 | 7.24 | 7.20 | 6.16% | 65,971 |
| May 6, 2025 | 6.86 | 6.94 | 6.69 | 6.82 | 6.78 | -0.58% | 58,959 |
| May 5, 2025 | 6.94 | 7.31 | 6.82 | 6.86 | 6.82 | -2.00% | 55,463 |
| May 2, 2025 | 7.02 | 7.21 | 6.75 | 7.00 | 6.96 | 2.49% | 33,821 |
| May 1, 2025 | 7.35 | 7.35 | 6.78 | 6.83 | 6.79 | -6.95% | 77,716 |
| Apr 30, 2025 | 7.20 | 7.35 | 7.02 | 7.34 | 7.30 | 1.94% | 61,783 |
| Apr 29, 2025 | 6.74 | 7.33 | 6.60 | 7.20 | 7.16 | 6.67% | 69,935 |
| Apr 28, 2025 | 6.88 | 7.00 | 6.62 | 6.75 | 6.71 | -0.88% | 50,452 |
| Apr 25, 2025 | 6.81 | 7.00 | 6.64 | 6.81 | 6.77 | -0.44% | 43,766 |
| Apr 24, 2025 | 6.71 | 6.92 | 6.64 | 6.84 | 6.80 | 1.33% | 33,760 |
| Apr 23, 2025 | 6.68 | 6.93 | 6.40 | 6.75 | 6.71 | 4.65% | 56,797 |
| Apr 22, 2025 | 6.43 | 6.55 | 6.16 | 6.45 | 6.41 | 2.87% | 67,861 |