Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
7.20
-0.10 (-1.44%)
May 28, 2025, 4:00 PM - Market closed
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 6.59 | 6.65 | 6.17 | 6.27 | 6.24 | -5.29% | 130,210 |
| Apr 17, 2025 | 6.71 | 7.09 | 6.50 | 6.62 | 6.58 | -0.60% | 73,304 |
| Apr 16, 2025 | 6.89 | 6.89 | 6.41 | 6.66 | 6.62 | -2.49% | 34,416 |
| Apr 15, 2025 | 6.87 | 7.01 | 6.73 | 6.83 | 6.79 | -0.87% | 27,076 |
| Apr 14, 2025 | 7.17 | 7.17 | 6.64 | 6.89 | 6.85 | -2.82% | 28,884 |
| Apr 11, 2025 | 6.88 | 7.18 | 6.51 | 7.09 | 7.05 | 3.81% | 60,414 |
| Apr 10, 2025 | 7.48 | 7.48 | 6.56 | 6.83 | 6.79 | -10.25% | 91,856 |
| Apr 9, 2025 | 6.50 | 7.85 | 6.50 | 7.61 | 7.57 | 16.90% | 76,145 |
| Apr 8, 2025 | 7.08 | 7.11 | 6.36 | 6.51 | 6.47 | -5.10% | 77,224 |
| Apr 7, 2025 | 6.52 | 7.50 | 6.50 | 6.86 | 6.82 | 1.18% | 67,619 |
| Apr 4, 2025 | 7.03 | 7.15 | 6.60 | 6.78 | 6.74 | -7.38% | 119,019 |
| Apr 3, 2025 | 7.57 | 7.75 | 7.32 | 7.32 | 7.28 | -7.34% | 61,169 |
| Apr 2, 2025 | 7.77 | 7.91 | 7.62 | 7.90 | 7.86 | 1.41% | 25,886 |
| Apr 1, 2025 | 7.57 | 7.82 | 7.51 | 7.79 | 7.75 | 2.91% | 28,759 |
| Mar 31, 2025 | 7.62 | 7.81 | 7.52 | 7.57 | 7.53 | -4.78% | 32,252 |
| Mar 28, 2025 | 8.08 | 8.10 | 7.59 | 7.95 | 7.91 | -2.33% | 56,650 |
| Mar 27, 2025 | 8.30 | 8.40 | 8.08 | 8.14 | 8.10 | -0.73% | 44,697 |
| Mar 26, 2025 | 8.30 | 8.57 | 8.00 | 8.20 | 8.15 | -2.03% | 27,845 |
| Mar 25, 2025 | 8.60 | 8.84 | 8.26 | 8.37 | 8.32 | -2.11% | 45,775 |
| Mar 24, 2025 | 8.32 | 8.55 | 8.22 | 8.55 | 8.50 | 4.01% | 51,471 |
| Mar 21, 2025 | 8.08 | 8.32 | 7.78 | 8.22 | 8.17 | 1.11% | 68,772 |
| Mar 20, 2025 | 8.16 | 8.26 | 8.04 | 8.13 | 8.09 | -0.97% | 42,722 |
| Mar 19, 2025 | 7.74 | 8.26 | 7.68 | 8.21 | 8.16 | 6.35% | 50,723 |
| Mar 18, 2025 | 7.64 | 7.80 | 7.35 | 7.72 | 7.68 | - | 42,702 |