Twin Disc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.24	11.24	10.83	11.07	11.07	-0.90%	31,200
Nov 19, 2024	11.50	11.68	11.11	11.17	11.17	-3.79%	21,113
Nov 18, 2024	11.75	11.97	11.50	11.61	11.61	0.09%	32,201
Nov 15, 2024	12.19	12.19	11.60	11.60	11.56	-3.57%	21,770
Nov 14, 2024	11.94	12.38	11.94	12.03	11.99	0.50%	20,419
Nov 13, 2024	12.60	12.66	11.88	11.97	11.93	-3.70%	22,048
Nov 12, 2024	12.53	12.98	12.13	12.43	12.39	-2.28%	30,653
Nov 11, 2024	12.66	12.78	12.18	12.72	12.68	2.17%	17,038
Nov 8, 2024	12.69	12.74	12.12	12.45	12.41	-1.11%	22,099
Nov 7, 2024	12.25	12.99	12.03	12.59	12.55	2.78%	21,292
Nov 6, 2024	12.51	13.40	12.17	12.25	12.21	1.83%	61,404
Nov 5, 2024	11.69	12.05	11.69	12.03	11.99	3.00%	17,594
Nov 4, 2024	11.69	11.70	11.49	11.68	11.64	-	11,057
Nov 1, 2024	11.69	11.85	11.51	11.68	11.64	0.60%	11,429
Oct 31, 2024	11.66	11.69	11.30	11.61	11.57	-0.09%	12,197
Oct 30, 2024	11.69	11.76	11.39	11.62	11.58	-1.11%	19,261
Oct 29, 2024	11.70	11.75	11.53	11.75	11.71	0.60%	11,612
Oct 28, 2024	11.73	11.80	11.51	11.68	11.64	1.48%	10,621
Oct 25, 2024	11.72	11.92	11.51	11.51	11.47	-0.60%	11,497
Oct 24, 2024	11.47	11.62	11.47	11.58	11.54	-0.69%	11,058
Oct 23, 2024	12.22	12.22	11.40	11.66	11.62	3.55%	18,246
Oct 22, 2024	11.71	11.73	11.24	11.26	11.22	-3.51%	26,203
Oct 21, 2024	11.92	11.95	11.65	11.67	11.63	-2.83%	15,212
Oct 18, 2024	12.00	12.25	11.85	12.01	11.97	-	14,827
Oct 17, 2024	12.10	12.10	11.70	12.01	11.97	-1.23%	21,970
Oct 16, 2024	11.71	12.20	11.71	12.16	12.12	4.83%	24,288
Oct 15, 2024	12.00	12.18	11.60	11.60	11.56	-4.37%	48,828
Oct 14, 2024	12.34	12.35	12.11	12.13	12.09	-1.54%	9,108
Oct 11, 2024	11.86	12.35	11.86	12.32	12.28	3.27%	8,591
Oct 10, 2024	12.12	12.12	11.92	11.93	11.89	-2.93%	10,248
Oct 9, 2024	12.13	12.34	12.10	12.29	12.25	2.16%	7,969
Oct 8, 2024	12.13	12.14	11.85	12.03	11.99	-	8,569
Oct 7, 2024	12.23	12.39	11.85	12.03	11.99	-1.64%	14,684
Oct 4, 2024	11.75	12.23	11.75	12.23	12.19	4.26%	6,496
Oct 3, 2024	12.20	12.20	11.70	11.73	11.69	-2.90%	16,473
Oct 2, 2024	11.92	12.17	11.92	12.08	12.04	0.17%	11,887
Oct 1, 2024	12.07	12.16	11.81	12.06	12.02	-3.44%	23,938
Sep 30, 2024	12.80	12.81	12.31	12.49	12.45	-2.57%	12,224
Sep 27, 2024	12.87	12.93	12.55	12.82	12.78	0.55%	14,073
Sep 26, 2024	12.71	12.87	12.48	12.75	12.71	2.08%	20,645
Sep 25, 2024	12.37	12.58	12.37	12.49	12.45	-	10,349
Sep 24, 2024	12.55	12.68	12.28	12.49	12.45	-0.16%	12,956
Sep 23, 2024	12.63	12.77	12.17	12.51	12.47	0.56%	32,607
Sep 20, 2024	12.74	12.82	12.34	12.44	12.40	-3.86%	71,578
Sep 19, 2024	12.64	13.08	12.44	12.94	12.90	5.29%	29,748
Sep 18, 2024	12.60	12.67	12.29	12.29	12.25	-1.13%	17,803
Sep 17, 2024	12.85	12.85	12.43	12.43	12.39	-1.97%	20,531
Sep 16, 2024	12.84	12.84	12.59	12.68	12.64	-0.24%	11,864
Sep 13, 2024	12.39	12.75	12.28	12.71	12.67	4.35%	17,839
Sep 12, 2024	12.09	12.20	12.07	12.18	12.14	2.27%	8,733
Sep 11, 2024	12.06	12.37	11.50	11.91	11.87	-2.70%	30,432
Sep 10, 2024	12.00	12.24	11.76	12.24	12.20	4.35%	26,375
Sep 9, 2024	11.74	12.21	11.72	11.73	11.69	-0.59%	17,858
Sep 6, 2024	12.40	12.40	11.77	11.80	11.76	-2.80%	28,812
Sep 5, 2024	12.53	12.53	12.07	12.14	12.10	-0.98%	18,347
Sep 4, 2024	12.46	12.78	12.01	12.26	12.22	-2.47%	22,093
Sep 3, 2024	12.99	13.17	12.53	12.57	12.53	-4.48%	19,302
Aug 30, 2024	13.20	13.20	12.85	13.16	13.12	2.41%	22,198
Aug 29, 2024	13.02	13.23	12.72	12.85	12.81	-0.93%	20,700
Aug 28, 2024	12.77	12.97	12.58	12.97	12.93	1.57%	18,622
Aug 27, 2024	12.89	12.99	12.76	12.77	12.73	-3.48%	16,873
Aug 26, 2024	13.19	13.25	12.87	13.23	13.19	0.30%	44,284
Aug 23, 2024	12.84	13.20	12.84	13.19	13.15	5.02%	18,563
Aug 22, 2024	12.63	12.83	12.49	12.56	12.52	-1.49%	16,148
Aug 21, 2024	12.68	12.88	12.48	12.75	12.71	1.03%	16,863
Aug 20, 2024	12.89	12.89	12.57	12.62	12.58	0.08%	31,395
Aug 19, 2024	13.19	13.27	12.61	12.61	12.57	-4.32%	29,189
Aug 16, 2024	12.82	13.40	12.78	13.18	13.09	3.62%	81,075
Aug 15, 2024	12.99	12.99	12.08	12.72	12.64	4.69%	59,832
Aug 14, 2024	12.40	12.56	12.14	12.15	12.07	-1.22%	20,534
Aug 13, 2024	11.75	12.30	11.75	12.30	12.22	4.33%	14,361
Aug 12, 2024	12.21	12.21	11.67	11.79	11.71	-2.64%	19,878
Aug 9, 2024	12.52	12.52	11.94	12.11	12.03	-1.22%	13,409
Aug 8, 2024	11.86	12.29	11.76	12.26	12.18	4.79%	38,675
Aug 7, 2024	12.20	12.42	11.56	11.70	11.62	-3.70%	37,929
Aug 6, 2024	12.28	12.55	12.02	12.15	12.07	-1.78%	15,433
Aug 5, 2024	12.63	12.63	12.00	12.37	12.29	-6.22%	39,734
Aug 2, 2024	13.07	13.39	13.06	13.19	13.10	-2.80%	34,569
Aug 1, 2024	14.00	14.00	13.44	13.57	13.48	-5.89%	37,044
Jul 31, 2024	14.00	14.70	13.63	14.42	14.33	2.85%	34,639
Jul 30, 2024	14.49	14.60	13.84	14.02	13.93	-2.50%	50,229
Jul 29, 2024	14.94	14.94	14.34	14.38	14.29	-3.75%	25,238
Jul 26, 2024	14.79	14.98	14.68	14.94	14.84	2.68%	33,913
Jul 25, 2024	13.78	14.73	13.78	14.55	14.45	6.20%	42,638
Jul 24, 2024	13.96	14.10	13.55	13.70	13.61	-2.00%	44,665
Jul 23, 2024	13.09	14.00	13.09	13.98	13.89	5.19%	88,599
Jul 22, 2024	13.65	13.67	13.25	13.29	13.20	-1.34%	53,370
Jul 19, 2024	13.91	13.91	13.40	13.47	13.38	-2.95%	47,844
Jul 18, 2024	14.31	14.53	13.83	13.88	13.79	-3.74%	47,398
Jul 17, 2024	14.54	14.78	14.18	14.42	14.33	-0.89%	53,587
Jul 16, 2024	13.76	14.56	13.76	14.55	14.45	7.22%	63,694
Jul 15, 2024	13.13	13.74	13.13	13.57	13.48	3.67%	55,025
Jul 12, 2024	13.00	13.27	13.00	13.09	13.00	1.87%	40,507
Jul 11, 2024	12.23	12.85	12.23	12.85	12.77	6.20%	54,179
Jul 10, 2024	12.07	12.32	12.00	12.10	12.02	0.08%	102,237
Jul 9, 2024	12.46	12.49	12.00	12.09	12.01	-3.59%	72,194
Jul 8, 2024	11.66	12.57	11.66	12.54	12.46	6.81%	122,610
Jul 5, 2024	12.35	12.45	11.67	11.74	11.66	-5.48%	113,302
Jul 3, 2024	12.44	12.73	12.26	12.42	12.34	0.73%	48,978
Jul 2, 2024	12.02	12.60	12.02	12.33	12.25	1.57%	56,604