TWIN - Twin Disc, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.0010.239.609.759.7553,800
Aug 22, 201910.4910.609.9910.0210.0238,200
Aug 21, 201910.0510.129.959.989.9854,300
Aug 20, 20199.9810.069.9110.0010.0028,000
Aug 19, 201910.0810.259.9410.0310.0335,300
Aug 16, 201910.1010.599.779.859.8573,500
Aug 15, 201910.7510.759.729.979.9752,600
Aug 14, 201910.7510.8010.3010.3510.3545,400
Aug 13, 201910.5011.1210.5010.7910.7934,300
Aug 12, 201911.1911.1910.4010.5210.5226,400
Aug 09, 201911.8512.4911.0011.2911.2985,900
Aug 08, 201911.9512.4611.9512.1812.1844,500
Aug 07, 201911.0711.9911.0711.7911.7938,100
Aug 06, 201911.6211.6611.0611.2711.2726,000
Aug 05, 201912.2112.2111.4511.5711.5720,200
Aug 02, 201911.3812.3911.3812.2212.2227,700
Aug 01, 201912.1812.2111.2911.4311.4367,200
Jul 31, 201912.4112.8212.0512.0712.0799,500
Jul 30, 201912.4512.6512.4012.4512.45128,700
Jul 29, 201912.9112.9112.4612.5012.5050,900
Jul 26, 201912.6413.0212.5612.8812.8827,600
Jul 25, 201912.8012.8012.5012.5712.5724,500
Jul 24, 201912.7512.8812.7412.8012.8035,800
Jul 23, 201912.8412.9912.6812.6912.6929,700
Jul 22, 201913.2213.2512.7512.8012.8066,100
Jul 19, 201913.4114.2913.1013.2213.2212,300
Jul 18, 201913.7913.8013.4113.4813.4832,600
Jul 17, 201914.6714.6713.6213.7513.7567,300
Jul 16, 201914.1914.2813.8313.8613.8621,900
Jul 15, 201914.4014.4013.8914.1814.1816,500
Jul 12, 201914.4014.6213.4414.4314.4326,000
Jul 11, 201914.5614.5613.9414.1014.1013,300
Jul 10, 201914.0814.3213.5014.2414.2426,900
Jul 09, 201914.4314.4313.9114.0814.0810,000
Jul 08, 201914.2214.3513.8814.3514.3512,900
Jul 05, 201914.6114.8914.0914.2214.2213,100
Jul 03, 201914.5014.6514.0114.4414.445,000
Jul 02, 201914.5115.1614.4214.4314.4310,500
Jul 01, 201915.1815.1814.4714.6914.6917,800
Jun 28, 201914.8015.4814.7115.1015.10144,600
Jun 27, 201913.6514.7213.6214.7214.7227,100
Jun 26, 201913.7513.9813.5313.6113.6121,700
Jun 25, 201914.0214.5313.6013.7513.7523,400
Jun 24, 201914.0814.4413.5913.7413.7422,800
Jun 21, 201914.0814.5513.8814.0014.0045,000
Jun 20, 201914.3514.6814.2114.2114.2113,300
Jun 19, 201914.3014.8414.2414.3014.3034,100
Jun 18, 201914.6014.9014.3714.4614.4658,400
Jun 17, 201914.0014.5813.5014.4614.4659,300
Jun 14, 201913.9514.6613.7613.9113.9117,700
Jun 13, 201913.8514.3013.3313.9013.9036,100
Jun 12, 201913.5914.0013.4913.8613.8624,700
Jun 11, 201914.5014.9413.3713.5913.5972,000
Jun 10, 201915.0215.2614.2114.4714.4733,200
Jun 07, 201914.9615.2114.5314.8414.8439,200
Jun 06, 201913.7715.1113.7714.5814.5819,600
Jun 05, 201914.6614.6614.2014.4314.4315,200
Jun 04, 201914.7514.9014.2214.4914.4929,300
Jun 03, 201914.4215.3014.3214.4014.4027,300
May 31, 201913.9014.8713.9014.4214.4227,400
May 30, 201914.5014.7514.1214.3114.3126,500
May 29, 201914.7014.7014.0714.1914.1911,000
May 28, 201915.0515.3214.5414.6314.6311,300
May 24, 201915.5015.6215.1215.3615.3622,100
May 23, 201914.1014.8613.8014.7114.7132,000
May 22, 201914.1014.4313.7514.3714.3720,900
May 21, 201914.1014.4014.1014.1014.1024,400
May 20, 201914.1414.2513.6413.9113.9131,500
May 17, 201914.4314.6314.1014.1414.1422,300
May 16, 201915.2515.2514.5714.6314.6315,300
May 15, 201914.3115.1614.3115.0615.0621,200
May 14, 201914.3814.5014.0114.4414.4423,000
May 13, 201914.4414.5714.0114.1814.1830,300
May 10, 201914.4515.1114.2014.7314.7332,500
May 09, 201915.1815.5014.2414.4514.4527,900
May 08, 201915.5315.6015.0215.1715.1742,500
May 07, 201916.7016.7015.2715.3515.3544,200
May 06, 201917.9817.9816.7616.7616.7639,900
May 03, 201918.0019.1517.0019.1519.1521,200
May 02, 201918.7418.8117.8617.9617.9610,300
May 01, 201918.9119.0518.5018.9618.9636,400
Apr 30, 201918.7218.9418.3418.9418.9425,100
Apr 29, 201917.5418.9217.5218.9218.9218,800
Apr 26, 201918.0418.0617.8618.0318.039,500
Apr 25, 201918.3218.5517.5817.9617.9619,400
Apr 24, 201917.9518.5417.8818.3318.3327,500
Apr 23, 201916.9018.0116.8417.9817.9820,200
Apr 22, 201916.5416.9116.5216.7616.7611,300
Apr 18, 201916.3416.8916.2016.6516.6511,500
Apr 17, 201916.6716.6716.3416.4016.4014,500
Apr 16, 201916.9016.9116.6416.7316.7311,500
Apr 15, 201916.8917.0016.6016.7916.797,800
Apr 12, 201916.4717.0016.3516.9716.9727,900
Apr 11, 201916.5216.7016.2416.4616.4619,200
Apr 10, 201917.1617.1616.3316.5016.5022,100
Apr 09, 201916.8817.0916.8817.0117.017,600
Apr 08, 201917.0017.2016.9517.1217.1213,200
Apr 05, 201916.8017.1716.8016.9916.9919,700
Apr 04, 201916.6416.8016.1816.8016.8015,900
Apr 03, 201916.8216.9916.2316.5716.5715,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...