Twin Disc, Incorporated - Common Stock (TWIN)

25.50
+0.46 (1.84%)
NASDAQ · Last Trade: Nov 4th, 10:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Twin Disc, Incorporated - Common Stock (TWIN)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202626.7927.5824.6925.50106,91125.50
11/03/202625.0625.4224.8325.0448,13325.04
11/02/202624.4325.6524.2024.7577,31624.75
10/30/202625.0125.3223.8823.9852,48323.98
10/29/202625.4426.0525.0325.2955,61125.29
10/28/202625.4125.7225.1225.4756,37125.47
10/27/202624.8725.9624.5025.0760,85825.07
10/26/202624.6225.0624.3224.6456,28524.64
10/23/202623.7624.4523.0324.3573,03124.35
10/22/202625.5825.6623.6123.9582,61923.95
10/21/202625.1325.9724.1325.8857,40525.88
10/20/202624.5325.3524.0125.0938,24525.09
10/19/202624.5224.9724.0124.4861,55424.48
10/16/202625.4025.5524.3824.4769,59624.47
10/15/202626.1026.1025.2625.3563,67325.35
10/14/202626.0526.7225.9426.0571,09926.05
10/13/202626.2527.0125.9826.7958,07326.79
10/12/202626.2126.7225.4626.2550,46126.25
10/09/202626.0226.4826.0026.2647,63026.26
10/08/202626.9426.9425.6726.0273,32726.02
10/07/202627.9628.1826.8027.21103,58027.21
10/06/202629.0929.1428.4928.5645,00328.56
10/05/202628.5129.2328.0028.7289,19828.72
10/02/202627.1028.7527.1028.50127,96128.50
10/01/202626.1526.9525.2526.8699,10326.86
9/30/202626.4626.5625.7126.20140,22026.20
9/29/202626.9626.9626.0926.4568,69526.45
9/28/202625.9526.6425.9426.4684,61226.46
9/25/202625.9826.6725.4326.1362,04326.13
9/24/202625.7626.1825.3625.9463,95425.94
9/23/202625.9926.1425.3525.8554,84925.85
9/22/202625.6125.9925.4025.9375,31325.93
9/21/202624.9625.5024.8625.3484,55225.34
9/18/202624.4825.3123.9724.88237,53124.88
9/17/202624.8024.9924.2724.7044,73624.70
9/16/202624.7524.8123.5624.3269,00524.32
9/15/202624.1025.0024.0224.75165,05924.75
9/14/202624.2724.4123.7124.1073,09824.10
9/11/202624.7324.9024.3124.5450,96324.54
9/10/202624.4324.6923.6324.3472,17324.34
9/09/202624.1124.7423.8524.6760,20224.67
9/08/202623.6724.6023.5124.4182,54924.41
9/04/202622.6523.9022.6523.85105,98723.85
9/03/202622.9923.3022.4922.8157,58322.81
9/02/202622.5222.9122.2722.8487,43922.84
9/01/202622.6923.0122.1622.4270,05622.42
8/31/202623.0123.8122.4422.9597,97222.95
8/28/202623.4124.0022.4023.12116,04123.12
8/27/202623.4123.7122.6423.36112,13923.36
8/26/202623.4524.2123.3223.5279,71423.52
8/25/202622.8123.5322.7323.4984,49923.49
8/24/202623.4023.5922.3522.62139,32922.62
8/21/202624.8525.2022.9223.42186,79423.42
8/20/202624.9625.0022.1524.47222,66524.47
8/19/202625.1525.5023.4323.68148,76723.68
8/18/202625.0325.3024.2824.9596,16224.95
8/17/202624.5025.2424.5025.16102,35125.11
8/14/202624.1824.8023.4724.5479,45924.49
8/13/202624.6824.6823.7324.1785,91024.12
8/12/202624.1825.0024.1824.58105,68424.53
8/11/202623.7224.5723.2424.1657,77424.11
8/10/202624.1424.2923.4023.7164,96523.66
8/07/202623.4824.2223.3024.1497,61124.09
8/06/202623.8424.2423.3023.3584,09923.30
8/05/202624.0224.5623.4623.8190,65923.76