Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
11.62
-0.13 (-1.11%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Twin Disc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202411.6911.7611.3911.6211.62-1.11%19,261
Oct 29, 202411.7011.7511.5311.7511.750.60%11,612
Oct 28, 202411.7311.8011.5111.6811.681.48%10,621
Oct 25, 202411.7211.9211.5111.5111.51-0.60%11,497
Oct 24, 202411.4711.6211.4711.5811.58-0.69%11,058
Oct 23, 202412.2212.2211.4011.6611.663.55%18,246
Oct 22, 202411.7111.7311.2411.2611.26-3.51%26,203
Oct 21, 202411.9211.9511.6511.6711.67-2.83%15,212
Oct 18, 202412.0012.2511.8512.0112.01-14,827
Oct 17, 202412.1012.1011.7012.0112.01-1.23%21,970
Oct 16, 202411.7112.2011.7112.1612.164.83%24,288
Oct 15, 202412.0012.1811.6011.6011.60-4.37%48,828
Oct 14, 202412.3412.3512.1112.1312.13-1.54%9,108
Oct 11, 202411.8612.3511.8612.3212.323.27%8,591
Oct 10, 202412.1212.1211.9211.9311.93-2.93%10,248
Oct 9, 202412.1312.3412.1012.2912.292.16%7,969
Oct 8, 202412.1312.1411.8512.0312.03-8,569
Oct 7, 202412.2312.3911.8512.0312.03-1.64%14,684
Oct 4, 202411.7512.2311.7512.2312.234.26%6,496
Oct 3, 202412.2012.2011.7011.7311.73-2.90%16,473
Oct 2, 202411.9212.1711.9212.0812.080.17%11,887
Oct 1, 202412.0712.1611.8112.0612.06-3.44%23,938
Sep 30, 202412.8012.8112.3112.4912.49-2.57%12,224
Sep 27, 202412.8712.9312.5512.8212.820.55%14,073
Sep 26, 202412.7112.8712.4812.7512.752.08%20,645
Sep 25, 202412.3712.5812.3712.4912.49-10,349
Sep 24, 202412.5512.6812.2812.4912.49-0.16%12,956
Sep 23, 202412.6312.7712.1712.5112.510.56%32,607
Sep 20, 202412.7412.8212.3412.4412.44-3.86%71,578
Sep 19, 202412.6413.0812.4412.9412.945.29%29,748
Sep 18, 202412.6012.6712.2912.2912.29-1.13%17,803
Sep 17, 202412.8512.8512.4312.4312.43-1.97%20,531
Sep 16, 202412.8412.8412.5912.6812.68-0.24%11,864
Sep 13, 202412.3912.7512.2812.7112.714.35%17,839
Sep 12, 202412.0912.2012.0712.1812.182.27%8,733
Sep 11, 202412.0612.3711.5011.9111.91-2.70%30,432
Sep 10, 202412.0012.2411.7612.2412.244.35%26,375
Sep 9, 202411.7412.2111.7211.7311.73-0.59%17,858
Sep 6, 202412.4012.4011.7711.8011.80-2.80%28,812
Sep 5, 202412.5312.5312.0712.1412.14-0.98%18,347
Sep 4, 202412.4612.7812.0112.2612.26-2.47%22,093
Sep 3, 202412.9913.1712.5312.5712.57-4.48%19,302
Aug 30, 202413.2013.2012.8513.1613.162.41%22,198
Aug 29, 202413.0213.2312.7212.8512.85-0.93%20,700
Aug 28, 202412.7712.9712.5812.9712.971.57%18,622
Aug 27, 202412.8912.9912.7612.7712.77-3.48%16,873
Aug 26, 202413.1913.2512.8713.2313.230.30%44,284
Aug 23, 202412.8413.2012.8413.1913.195.02%18,563
Aug 22, 202412.6312.8312.4912.5612.56-1.49%16,148
Aug 21, 202412.6812.8812.4812.7512.751.03%16,863
Aug 20, 202412.8912.8912.5712.6212.620.08%31,395
Aug 19, 202413.1913.2712.6112.6112.61-4.32%29,189
Aug 16, 202412.8213.4012.7813.1813.143.62%81,075
Aug 15, 202412.9912.9912.0812.7212.684.69%59,832
Aug 14, 202412.4012.5612.1412.1512.11-1.22%20,534
Aug 13, 202411.7512.3011.7512.3012.264.33%14,361
Aug 12, 202412.2112.2111.6711.7911.75-2.64%19,878
Aug 9, 202412.5212.5211.9412.1112.07-1.22%13,409
Aug 8, 202411.8612.2911.7612.2612.224.79%38,675
Aug 7, 202412.2012.4211.5611.7011.66-3.70%37,929
Aug 6, 202412.2812.5512.0212.1512.11-1.78%15,433
Aug 5, 202412.6312.6312.0012.3712.33-6.22%39,734
Aug 2, 202413.0713.3913.0613.1913.15-2.80%34,569
Aug 1, 202414.0014.0013.4413.5713.53-5.89%37,044
Jul 31, 202414.0014.7013.6314.4214.372.85%34,639
Jul 30, 202414.4914.6013.8414.0213.98-2.50%50,229
Jul 29, 202414.9414.9414.3414.3814.34-3.75%25,238
Jul 26, 202414.7914.9814.6814.9414.892.68%33,913
Jul 25, 202413.7814.7313.7814.5514.506.20%42,638
Jul 24, 202413.9614.1013.5513.7013.66-2.00%44,665
Jul 23, 202413.0914.0013.0913.9813.945.19%88,599
Jul 22, 202413.6513.6713.2513.2913.25-1.34%53,370
Jul 19, 202413.9113.9113.4013.4713.43-2.95%47,844
Jul 18, 202414.3114.5313.8313.8813.84-3.74%47,398
Jul 17, 202414.5414.7814.1814.4214.37-0.89%53,587
Jul 16, 202413.7614.5613.7614.5514.507.22%63,694
Jul 15, 202413.1313.7413.1313.5713.533.67%55,025
Jul 12, 202413.0013.2713.0013.0913.051.87%40,507
Jul 11, 202412.2312.8512.2312.8512.816.20%54,179
Jul 10, 202412.0712.3212.0012.1012.060.08%102,237
Jul 9, 202412.4612.4912.0012.0912.05-3.59%72,194
Jul 8, 202411.6612.5711.6612.5412.506.81%122,610
Jul 5, 202412.3512.4511.6711.7411.70-5.48%113,302
Jul 3, 202412.4412.7312.2612.4212.380.73%48,978
Jul 2, 202412.0212.6012.0212.3312.291.57%56,604
Jul 1, 202411.9612.1811.6112.1412.103.06%147,282
Jun 28, 202411.8012.3111.5211.7811.741.55%1,466,476
Jun 27, 202411.5811.8111.3411.6011.561.05%121,235
Jun 26, 202411.1611.6110.9011.4811.441.68%145,104
Jun 25, 202411.7411.7411.1811.2911.25-3.09%70,018
Jun 24, 202411.3911.8911.3911.6511.612.46%117,500
Jun 21, 202411.8312.2511.0811.3711.33-3.73%72,115
Jun 20, 202411.8612.0911.8011.8111.77-0.59%61,359
Jun 18, 202412.1712.4611.8811.8811.84-3.41%42,414
Jun 17, 202411.8912.4511.8912.3012.263.45%43,049
Jun 14, 202412.3112.3111.8911.8911.85-3.10%34,563
Jun 13, 202412.6512.6512.0712.2712.23-3.46%55,217
Jun 12, 202412.7013.2912.7012.7112.670.08%37,044
Jun 11, 202413.5513.6412.6512.7012.66-7.64%61,075
Jun 10, 202413.9413.9813.7113.7513.71-1.93%49,226