Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
7.75
-0.06 (-0.77%)
Mar 11, 2025, 4:00 PM EST - Market closed
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.85 | 7.86 | 7.71 | 7.73 | - | -1.09% | 15,217 |
| Mar 10, 2025 | 8.10 | 8.11 | 7.69 | 7.81 | 7.81 | -4.87% | 39,452 |
| Mar 7, 2025 | 8.25 | 8.35 | 8.16 | 8.21 | 8.21 | -0.61% | 28,322 |
| Mar 6, 2025 | 8.17 | 8.41 | 8.16 | 8.26 | 8.26 | -0.60% | 33,432 |
| Mar 5, 2025 | 8.23 | 8.48 | 8.07 | 8.31 | 8.31 | 1.96% | 30,718 |
| Mar 4, 2025 | 8.30 | 8.42 | 8.09 | 8.15 | 8.15 | -2.16% | 57,593 |
| Mar 3, 2025 | 8.63 | 8.80 | 8.25 | 8.33 | 8.33 | -3.36% | 39,181 |
| Feb 28, 2025 | 8.50 | 8.87 | 8.46 | 8.62 | 8.62 | 1.06% | 27,264 |
| Feb 27, 2025 | 8.62 | 8.72 | 8.47 | 8.53 | 8.53 | 0.24% | 31,997 |
| Feb 26, 2025 | 8.69 | 8.71 | 8.45 | 8.51 | 8.51 | -1.39% | 47,295 |
| Feb 25, 2025 | 8.77 | 8.79 | 8.46 | 8.63 | 8.63 | -1.15% | 63,392 |
| Feb 24, 2025 | 9.22 | 9.22 | 8.65 | 8.73 | 8.73 | -0.23% | 64,302 |
| Feb 21, 2025 | 9.67 | 9.70 | 8.69 | 8.75 | 8.75 | -9.79% | 110,912 |
| Feb 20, 2025 | 9.77 | 9.94 | 9.60 | 9.70 | 9.70 | -0.51% | 29,871 |
| Feb 19, 2025 | 9.80 | 10.24 | 9.64 | 9.75 | 9.75 | 0.21% | 29,254 |
| Feb 18, 2025 | 9.50 | 10.40 | 9.50 | 9.73 | 9.73 | 3.51% | 27,606 |
| Feb 14, 2025 | 9.79 | 9.89 | 9.38 | 9.40 | 9.40 | -3.98% | 63,711 |
| Feb 13, 2025 | 10.15 | 10.28 | 9.75 | 9.79 | 9.75 | -2.39% | 73,972 |
| Feb 12, 2025 | 11.00 | 11.02 | 10.01 | 10.03 | 9.99 | -9.72% | 38,026 |
| Feb 11, 2025 | 11.48 | 11.50 | 11.10 | 11.11 | 11.06 | -0.09% | 25,515 |
| Feb 10, 2025 | 11.34 | 11.37 | 11.12 | 11.12 | 11.07 | -0.36% | 10,581 |
| Feb 7, 2025 | 11.30 | 11.62 | 11.14 | 11.16 | 11.11 | -2.02% | 25,337 |
| Feb 6, 2025 | 10.88 | 11.39 | 10.85 | 11.39 | 11.34 | 4.21% | 29,254 |
| Feb 5, 2025 | 12.06 | 12.06 | 10.52 | 10.93 | 10.88 | -2.84% | 40,769 |
| Feb 4, 2025 | 11.08 | 11.30 | 11.08 | 11.25 | 11.20 | -0.09% | 12,188 |
| Feb 3, 2025 | 11.01 | 11.46 | 11.00 | 11.26 | 11.21 | -0.27% | 15,946 |
| Jan 31, 2025 | 11.40 | 11.40 | 11.15 | 11.29 | 11.24 | -1.91% | 18,088 |
| Jan 30, 2025 | 11.59 | 11.59 | 11.40 | 11.51 | 11.46 | 0.96% | 9,024 |
| Jan 29, 2025 | 11.59 | 11.66 | 11.30 | 11.40 | 11.35 | - | 15,854 |
| Jan 28, 2025 | 11.29 | 11.40 | 11.25 | 11.40 | 11.35 | 0.44% | 21,406 |
| Jan 27, 2025 | 11.24 | 11.67 | 11.24 | 11.35 | 11.30 | - | 18,199 |
| Jan 24, 2025 | 11.31 | 11.37 | 11.23 | 11.35 | 11.30 | 0.27% | 10,513 |
| Jan 23, 2025 | 11.29 | 11.36 | 11.20 | 11.32 | 11.27 | 0.44% | 17,468 |
| Jan 22, 2025 | 11.51 | 11.51 | 11.17 | 11.27 | 11.22 | -1.74% | 18,244 |
| Jan 21, 2025 | 11.20 | 11.54 | 11.20 | 11.47 | 11.42 | 2.23% | 13,836 |
| Jan 17, 2025 | 11.16 | 11.22 | 10.98 | 11.22 | 11.17 | 1.72% | 11,331 |
| Jan 16, 2025 | 11.46 | 11.46 | 11.01 | 11.03 | 10.98 | -3.16% | 10,515 |
| Jan 15, 2025 | 11.43 | 11.43 | 11.23 | 11.39 | 11.34 | 2.80% | 9,231 |
| Jan 14, 2025 | 11.16 | 11.16 | 10.87 | 11.08 | 11.03 | 0.91% | 7,942 |
| Jan 13, 2025 | 10.56 | 11.05 | 10.22 | 10.98 | 10.93 | 1.39% | 14,810 |
| Jan 10, 2025 | 10.93 | 11.14 | 10.71 | 10.83 | 10.78 | -2.52% | 18,044 |
| Jan 8, 2025 | 11.10 | 11.22 | 10.73 | 11.11 | 11.06 | -0.09% | 20,758 |
| Jan 7, 2025 | 11.49 | 11.49 | 11.12 | 11.12 | 11.07 | -2.71% | 19,719 |
| Jan 6, 2025 | 11.55 | 11.86 | 11.38 | 11.43 | 11.38 | -1.04% | 18,602 |
| Jan 3, 2025 | 11.51 | 11.58 | 11.47 | 11.55 | 11.50 | -0.43% | 10,881 |
| Jan 2, 2025 | 11.88 | 11.88 | 11.47 | 11.60 | 11.55 | -1.28% | 15,636 |
| Dec 31, 2024 | 11.79 | 12.07 | 11.70 | 11.75 | 11.70 | 0.43% | 26,984 |
| Dec 30, 2024 | 11.15 | 11.80 | 11.01 | 11.70 | 11.65 | 3.45% | 27,409 |
| Dec 27, 2024 | 11.86 | 12.01 | 11.30 | 11.31 | 11.26 | -4.15% | 29,742 |
| Dec 26, 2024 | 11.26 | 11.80 | 11.19 | 11.80 | 11.75 | 3.60% | 28,717 |