Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
14.04
-0.30 (-2.09%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.49 | 14.49 | 14.16 | 14.02 | - | -2.23% | 16,951 |
| Oct 7, 2025 | 14.42 | 14.67 | 14.10 | 14.34 | 14.34 | -0.14% | 47,560 |
| Oct 6, 2025 | 14.14 | 14.45 | 13.97 | 14.36 | 14.36 | 2.06% | 40,503 |
| Oct 3, 2025 | 13.77 | 14.14 | 13.71 | 14.07 | 14.07 | 2.25% | 28,467 |
| Oct 2, 2025 | 13.90 | 14.13 | 13.68 | 13.76 | 13.76 | -0.43% | 9,367 |
| Oct 1, 2025 | 13.87 | 13.89 | 13.48 | 13.82 | 13.82 | -0.86% | 17,847 |
| Sep 30, 2025 | 14.08 | 14.41 | 13.81 | 13.94 | 13.94 | -1.27% | 21,078 |
| Sep 29, 2025 | 14.06 | 14.58 | 13.97 | 14.12 | 14.12 | 0.93% | 52,179 |
| Sep 26, 2025 | 13.49 | 14.03 | 13.31 | 13.99 | 13.99 | 4.01% | 22,242 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.06 | 13.45 | 13.45 | -3.31% | 14,325 |
| Sep 24, 2025 | 14.57 | 14.57 | 13.45 | 13.91 | 13.91 | -3.94% | 22,363 |
| Sep 23, 2025 | 14.60 | 14.93 | 14.34 | 14.48 | 14.48 | -0.62% | 52,945 |
| Sep 22, 2025 | 13.29 | 14.81 | 13.06 | 14.57 | 14.57 | 9.30% | 79,330 |
| Sep 19, 2025 | 13.41 | 13.41 | 13.18 | 13.33 | 13.33 | -0.97% | 25,696 |
| Sep 18, 2025 | 13.43 | 13.52 | 13.27 | 13.46 | 13.46 | 1.16% | 14,385 |
| Sep 17, 2025 | 13.52 | 13.63 | 13.02 | 13.31 | 13.31 | -1.15% | 38,111 |
| Sep 16, 2025 | 13.50 | 13.77 | 13.26 | 13.46 | 13.46 | - | 26,000 |
| Sep 15, 2025 | 13.28 | 13.50 | 12.79 | 13.46 | 13.46 | 2.12% | 91,272 |
| Sep 12, 2025 | 12.99 | 13.40 | 12.81 | 13.18 | 13.18 | -0.04% | 39,771 |
| Sep 11, 2025 | 13.07 | 13.59 | 12.97 | 13.19 | 13.19 | 0.23% | 61,487 |
| Sep 10, 2025 | 13.50 | 13.80 | 13.06 | 13.16 | 13.16 | -3.06% | 36,477 |
| Sep 9, 2025 | 13.39 | 13.65 | 12.79 | 13.57 | 13.57 | 1.34% | 58,691 |
| Sep 8, 2025 | 13.05 | 13.40 | 12.81 | 13.39 | 13.39 | 2.84% | 60,046 |
| Sep 5, 2025 | 13.04 | 13.13 | 12.91 | 13.02 | 13.02 | -0.53% | 20,621 |
| Sep 4, 2025 | 13.18 | 13.22 | 12.77 | 13.09 | 13.09 | -0.61% | 37,897 |
| Sep 3, 2025 | 12.04 | 13.24 | 12.00 | 13.17 | 13.17 | 9.66% | 69,860 |
| Sep 2, 2025 | 12.46 | 12.53 | 12.00 | 12.01 | 12.01 | -4.95% | 78,032 |
| Aug 29, 2025 | 12.58 | 12.67 | 12.32 | 12.64 | 12.64 | 0.36% | 20,822 |
| Aug 28, 2025 | 12.75 | 12.77 | 12.32 | 12.59 | 12.59 | -0.55% | 41,227 |
| Aug 27, 2025 | 12.47 | 12.75 | 12.23 | 12.66 | 12.66 | 1.77% | 34,031 |
| Aug 26, 2025 | 12.37 | 12.49 | 12.08 | 12.44 | 12.44 | - | 21,651 |
| Aug 25, 2025 | 11.01 | 12.61 | 10.66 | 12.44 | 12.44 | 13.40% | 95,863 |
| Aug 22, 2025 | 11.10 | 11.85 | 10.97 | 10.97 | 10.97 | -2.14% | 98,783 |
| Aug 21, 2025 | 8.75 | 11.48 | 8.50 | 11.21 | 11.21 | 30.05% | 329,751 |
| Aug 20, 2025 | 8.71 | 8.85 | 8.58 | 8.62 | 8.62 | -0.81% | 23,111 |
| Aug 19, 2025 | 8.70 | 8.85 | 8.55 | 8.69 | 8.69 | -1.81% | 39,943 |
| Aug 18, 2025 | 8.55 | 8.94 | 8.32 | 8.85 | 8.85 | 4.12% | 20,952 |
| Aug 15, 2025 | 9.00 | 9.00 | 8.03 | 8.50 | 8.46 | -4.92% | 192,408 |
| Aug 14, 2025 | 8.87 | 8.98 | 8.78 | 8.94 | 8.90 | -0.33% | 22,788 |
| Aug 13, 2025 | 8.91 | 9.05 | 8.63 | 8.97 | 8.93 | 0.45% | 46,611 |
| Aug 12, 2025 | 8.87 | 9.03 | 8.41 | 8.93 | 8.89 | 0.68% | 56,103 |
| Aug 11, 2025 | 8.91 | 9.10 | 8.80 | 8.87 | 8.83 | -0.34% | 15,202 |
| Aug 8, 2025 | 8.92 | 9.05 | 8.83 | 8.90 | 8.86 | -1.22% | 17,925 |
| Aug 7, 2025 | 9.09 | 9.09 | 8.92 | 9.01 | 8.97 | -0.44% | 29,003 |
| Aug 6, 2025 | 9.04 | 9.21 | 8.90 | 9.05 | 9.01 | 0.67% | 13,883 |
| Aug 5, 2025 | 8.88 | 9.16 | 8.88 | 8.99 | 8.95 | 1.12% | 23,524 |
| Aug 4, 2025 | 8.86 | 9.02 | 8.79 | 8.89 | 8.85 | 0.34% | 19,874 |
| Aug 1, 2025 | 8.60 | 8.90 | 8.60 | 8.86 | 8.82 | 2.43% | 44,451 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.64 | 8.65 | 8.61 | -0.92% | 9,349 |
| Jul 30, 2025 | 8.92 | 8.96 | 8.69 | 8.73 | 8.69 | -1.91% | 19,598 |