Twin Disc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.96	12.16	10.96	12.02	12.02	8.09%	108,707
Dec 19, 2024	11.50	11.50	11.01	11.12	11.12	-2.80%	28,020
Dec 18, 2024	12.35	12.47	11.24	11.44	11.44	-5.92%	37,200
Dec 17, 2024	12.00	12.37	11.82	12.16	12.16	0.25%	25,700
Dec 16, 2024	12.09	12.50	11.99	12.13	12.13	-0.41%	23,200
Dec 13, 2024	12.23	12.32	12.02	12.18	12.18	0.58%	13,120
Dec 12, 2024	12.18	12.36	12.11	12.11	12.11	-1.46%	20,711
Dec 11, 2024	12.61	12.96	12.27	12.29	12.29	-0.81%	47,724
Dec 10, 2024	12.70	13.17	12.39	12.39	12.39	-2.82%	30,137
Dec 9, 2024	12.48	13.15	12.48	12.75	12.75	4.00%	26,200
Dec 6, 2024	12.65	12.65	12.25	12.26	12.26	-2.00%	22,006
Dec 5, 2024	12.69	13.13	12.51	12.51	12.51	-1.42%	50,171
Dec 4, 2024	12.50	12.89	12.47	12.69	12.69	2.34%	19,200
Dec 3, 2024	12.25	12.58	12.24	12.40	12.40	1.22%	26,600
Dec 2, 2024	12.52	12.59	12.14	12.25	12.25	-2.08%	31,530
Nov 29, 2024	12.32	12.75	12.23	12.51	12.51	-0.95%	16,427
Nov 27, 2024	12.34	12.79	12.33	12.63	12.63	3.27%	17,900
Nov 26, 2024	11.83	12.59	11.83	12.23	12.23	2.51%	42,717
Nov 25, 2024	11.62	12.38	11.41	11.93	11.93	4.47%	48,521
Nov 22, 2024	11.26	11.77	11.26	11.42	11.42	2.24%	23,005
Nov 21, 2024	10.91	11.36	10.88	11.17	11.17	0.90%	26,509
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%	21,800
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%	30,700
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%	22,100
Nov 7, 2024	12.25	12.99	12.03	12.59	12.55	2.78%	21,300
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%	17,600
Nov 4, 2024	11.69	11.70	11.49	11.68	11.64	-	11,100
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%	12,200
Oct 30, 2024	11.69	11.76	11.39	11.62	11.58	-1.11%	19,300
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%	11,500
Oct 24, 2024	11.47	11.62	11.47	11.58	11.54	-0.69%	11,100
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%	22,000
Oct 16, 2024	11.71	12.20	11.71	12.16	12.12	4.83%	24,300
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%	8,600
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%	8,000
Oct 8, 2024	12.13	12.14	11.85	12.03	11.99	-	8,600
Oct 7, 2024	12.23	12.39	11.85	12.03	11.99	-1.64%	14,700
Oct 4, 2024	11.75	12.23	11.75	12.23	12.19	4.26%	6,500
Oct 3, 2024	12.20	12.20	11.70	11.73	11.69	-2.90%	16,500
Oct 2, 2024	11.92	12.17	11.92	12.08	12.04	0.17%	11,900
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%	14,100
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%	13,000
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%	71,600
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%	11,900
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%	26,400
Sep 9, 2024	11.74	12.21	11.72	11.73	11.69	-0.59%	17,900
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%	22,100
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	13.11	2.41%	22,200
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%	16,900
Aug 26, 2024	13.19	13.25	12.87	13.23	13.18	0.30%	44,300
Aug 23, 2024	12.84	13.20	12.84	13.19	13.14	5.02%	18,600
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%	16,900
Aug 20, 2024	12.89	12.89	12.57	12.62	12.58	0.08%	31,400
Aug 19, 2024	13.19	13.27	12.61	12.61	12.57	-4.32%	29,200
Aug 16, 2024	12.82	13.40	12.78	13.18	13.09	3.62%	81,100
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%	14,400
Aug 12, 2024	12.21	12.21	11.67	11.79	11.71	-2.64%	19,900
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%	38,700
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%	34,600
Aug 1, 2024	14.00	14.00	13.44	13.57	13.48	-5.89%	37,044