Advertisement
U.S. markets close in 5 hours 11 minutes

Twin Disc, Incorporated (TWIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
16.76+0.02 (+0.12%)
As of 10:34AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.5116.9616.5116.7616.765,768
Mar 27, 202416.4616.8316.3916.7416.7412,600
Mar 26, 202416.5716.6716.1816.5416.5439,000
Mar 25, 202416.0616.6615.7816.6116.6171,200
Mar 22, 202415.5116.1515.5016.1016.1025,900
Mar 21, 202415.3215.8515.0515.8415.8426,700
Mar 20, 202415.4715.4915.0015.2015.2035,500
Mar 19, 202415.3115.9515.3015.3215.3219,100
Mar 18, 202416.0016.2215.6515.6515.6511,500
Mar 15, 202416.0816.0815.8116.0016.0024,100
Mar 14, 202416.2716.7615.9916.1016.1024,500
Mar 13, 202416.5216.5616.0416.1616.1611,300
Mar 12, 202417.0517.0516.3216.4016.409,400
Mar 11, 202417.0017.1616.3617.0617.0622,200
Mar 08, 202416.1016.8016.0016.8016.8068,400
Mar 07, 202415.7516.3615.1216.1016.1018,800
Mar 06, 202415.9315.9315.5815.8515.8512,200
Mar 05, 202415.6515.8015.3815.7515.7512,300
Mar 04, 202415.9216.2315.6015.7515.7516,200
Mar 01, 202415.7115.9115.6715.8715.8715,200
Feb 29, 202415.7315.7315.3115.5915.5916,700
Feb 28, 202415.6015.7515.2815.7015.7012,200
Feb 27, 202415.2415.8814.9615.6015.6036,000
Feb 26, 202415.0415.4814.8515.2515.2519,600
Feb 23, 202415.0015.1414.9615.1415.1423,000
Feb 22, 202414.9815.0314.8115.0015.0022,300
Feb 21, 202415.0015.1514.8015.0015.0021,000
Feb 20, 202414.8315.1514.8315.0515.0510,300
Feb 16, 202415.0915.4015.0315.1515.1522,100
Feb 15, 202415.1415.2915.0015.2215.2218,100
Feb 15, 20240.04 Dividend
Feb 14, 202415.3015.3615.0515.1215.0818,600
Feb 13, 202414.8415.2814.7515.1015.0617,500
Feb 12, 202415.2415.4814.8515.1715.1348,500
Feb 09, 202415.3315.5915.3315.5415.5020,400
Feb 08, 202415.3415.9815.1115.4615.4220,400
Feb 07, 202415.6816.0114.6015.0415.0039,100
Feb 06, 202415.4315.9715.3215.5315.4933,800
Feb 05, 202415.7715.7715.1015.3015.2637,000
Feb 02, 202415.5716.0015.3715.9415.9016,300
Feb 01, 202415.5615.9115.1015.9115.8717,400
Jan 31, 202415.7116.0915.2915.2915.2517,900
Jan 30, 202416.0216.1615.7815.9115.8717,500
Jan 29, 202415.8516.2915.4516.1116.0710,000
Jan 26, 202415.9916.0815.6116.0416.0011,500
Jan 25, 202415.4715.8515.3115.6315.5917,600
Jan 24, 202415.7816.0715.2215.4615.4225,200
Jan 23, 202415.9316.1715.5015.5415.5028,600
Jan 22, 202414.6016.3514.6015.8615.8250,600
Jan 19, 202415.2815.4914.8615.4915.4510,400
Jan 18, 202414.9815.4414.8714.8914.8518,400
Jan 17, 202415.0015.3814.8714.9614.9221,500
Jan 16, 202415.5315.8715.1015.2515.2129,100
Jan 12, 202414.8015.5514.8015.5515.5130,100
Jan 11, 202414.7815.4014.6414.6614.6229,600
Jan 10, 202415.5615.7314.5714.8814.8431,500
Jan 09, 202415.9016.2115.8415.8415.8026,700
Jan 08, 202415.8516.3015.6815.9315.8918,900
Jan 05, 202416.0016.3615.8015.8515.8148,300
Jan 04, 202415.7516.2015.6016.0516.0132,700
Jan 03, 202415.9016.0815.6615.7515.7118,800
Jan 02, 202416.3016.3015.5615.9315.8933,500
Dec 29, 202316.0016.2715.3716.1616.128,400
Dec 28, 202316.1216.2515.5716.0015.9620,200
Dec 27, 202315.7416.1215.2716.1216.0832,400
Dec 26, 202315.5415.8015.1215.6815.6418,900
Dec 22, 202315.0015.7814.9715.7615.7226,500
Dec 21, 202315.0615.0614.3514.9814.9424,400
Dec 20, 202314.8015.1214.5014.8714.8324,700
Dec 19, 202314.0114.7514.0114.6814.6439,100
Dec 18, 202314.5915.0014.1114.1114.0728,300
Dec 15, 202314.5415.1814.2714.3714.3376,400
Dec 14, 202315.9515.9514.8714.8814.8435,900
Dec 13, 202315.6015.9515.4115.9415.90179,900
Dec 12, 202316.3616.3614.8815.5315.4929,100
Dec 11, 202315.5115.6715.2015.4515.4117,700
Dec 08, 202315.1715.7214.9815.4615.4230,600
Dec 07, 202314.1415.2014.1415.1715.1361,900
Dec 06, 202313.6414.2713.6414.1514.1120,100
Dec 05, 202313.7313.9613.4813.4813.4420,200
Dec 04, 202313.6514.1613.5513.6513.6147,700
Dec 01, 202313.7813.7813.4813.7513.7130,500
Nov 30, 202314.1014.5713.6213.6913.6520,200
Nov 29, 202314.5214.8414.0814.2414.2014,500
Nov 28, 202314.5314.7114.3014.4414.4012,000
Nov 27, 202315.0015.0014.3614.3614.3239,400
Nov 24, 202314.8515.0014.8215.0014.9621,400
Nov 22, 202314.7214.9514.4614.9414.9039,100
Nov 21, 202314.6414.7114.1514.6814.6412,700
Nov 20, 202314.5614.7014.5114.5914.5514,200
Nov 17, 202314.5114.7414.5114.7014.6620,900
Nov 16, 202314.7614.8414.3114.3614.3212,200
Nov 16, 20230.04 Dividend
Nov 15, 202314.4214.9514.2514.7514.6721,500
Nov 14, 202314.0014.3613.8114.3614.2835,000
Nov 13, 202313.8514.0913.4314.0013.9320,000
Nov 10, 202313.7513.8513.3813.8513.7824,700
Nov 09, 202313.1913.8112.3113.7513.6828,000
Nov 08, 202312.3413.4012.3413.2513.1827,000
Nov 07, 202312.2712.5912.2712.4912.4230,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...