Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TWIN Historical Prices

Twin Disc, Incorporated · daily open, high, low, close & volume

Trading days
248
Period high
29.23
Period low
14.22
Period change
+51.39%
DateOpenHighLowCloseChangeVolume
Oct 30, 202625.0125.3223.8823.98-5.18%52,482
Oct 29, 202625.4426.0525.0325.29-0.71%55,612
Oct 28, 202625.4125.7225.1225.47+1.60%56,371
Oct 27, 202624.8725.9624.5025.07+1.75%60,858
Oct 26, 202624.6225.0624.3224.64+1.19%56,287
Oct 23, 202623.7624.4523.0324.35+1.67%73,030
Oct 22, 202625.5825.6623.6123.95-7.46%86,566
Oct 21, 202625.1325.9724.1325.88+3.15%57,408
Oct 20, 202624.5325.3524.0125.09+2.49%38,245
Oct 19, 202624.5224.9724.0124.48+0.04%61,456
Oct 16, 202625.4025.5524.3824.47-3.47%69,596
Oct 15, 202626.1026.1025.2625.35-2.69%63,674
Oct 14, 202626.0526.7225.9426.05-2.76%71,100
Oct 13, 202626.2527.0125.9826.79+2.06%58,073
Oct 12, 202626.2126.7225.4626.25-0.04%50,461
Oct 9, 202626.0226.4826.0026.26+0.92%47,630
Oct 8, 202626.9426.9425.6726.02-4.37%73,328
Oct 7, 202627.9628.1826.8027.21-4.73%103,581
Oct 6, 202629.0929.1428.4928.56-0.56%45,004
Oct 5, 202628.5129.2328.0028.72+0.75%89,198
Oct 2, 202627.1028.7527.1028.50+6.12%127,960
Oct 1, 202626.1526.9525.2526.86+2.52%99,104
Sep 30, 202626.4626.5625.7126.20-0.95%140,221
Sep 29, 202626.9626.9626.0926.45-0.04%68,695
Sep 28, 202625.9526.6425.9426.46+1.26%84,612
Sep 25, 202625.9826.6725.4326.13+0.73%62,043
Sep 24, 202625.7626.1825.3625.94+0.35%63,954
Sep 23, 202625.9926.1425.3525.85-0.31%54,841
Sep 22, 202625.6125.9925.4025.93+2.33%75,313
Sep 21, 202624.9625.5024.8625.34+1.85%84,553
Sep 18, 202624.4825.3123.9724.88+0.73%237,531
Sep 17, 202624.8024.9924.2724.70+1.56%44,736
Sep 16, 202624.7524.8123.5624.32-1.74%69,007
Sep 15, 202624.1025.0024.0224.75+2.70%165,035
Sep 14, 202624.2724.4123.7124.10-1.79%73,099
Sep 11, 202624.7324.9024.3124.54-0.53%50,963
Sep 9, 202624.1124.7423.8524.67+1.07%60,203
Sep 8, 202623.6724.6023.5124.41+2.35%82,549
Sep 4, 202622.6523.9022.6523.85+4.56%105,987
Sep 3, 202622.9923.3022.4922.81-0.13%57,583
Sep 2, 202622.5222.9122.2722.84-0.48%87,440
Aug 31, 202623.0123.8122.4422.95-0.74%97,973
Aug 28, 202623.4124.0022.4023.12-1.03%116,041
Aug 27, 202623.4123.7122.6423.36-0.68%112,140
Aug 26, 202623.4524.2123.3223.52+0.13%79,716
Aug 25, 202622.8123.5322.7323.49+3.85%84,498
Aug 24, 202623.4023.5922.3522.62-3.42%139,329
Aug 21, 202624.8525.2022.9223.42-4.29%186,794
Aug 20, 202624.9625.0022.1524.47+3.34%222,666
Aug 19, 202625.1525.5023.4323.68-5.09%148,769
Aug 18, 202625.0325.3024.2824.95-0.83%96,162
Aug 17, 202624.5025.2424.5025.16+2.53%102,452
Aug 14, 202624.1824.8023.4724.54+1.53%79,458
Aug 13, 202624.6824.6823.7324.17-1.67%85,911
Aug 12, 202624.1825.0024.1824.58+1.74%105,692
Aug 11, 202623.7224.5723.2424.16+1.90%57,775
Aug 10, 202624.1424.2923.4023.71-1.78%64,825
Aug 7, 202623.4824.2223.3024.14+3.38%97,611
Aug 6, 202623.8424.2423.3023.35-1.93%84,101
Aug 5, 202624.0224.5623.4623.81-0.87%90,675
Aug 4, 202623.4124.6023.1024.02+3.80%91,989
Aug 3, 202622.9223.7522.9223.14+1.45%73,954
Jul 31, 202623.0023.0822.6422.81+0.09%58,151
Jul 30, 202622.3722.9822.0922.79+2.43%60,301
Jul 29, 202623.1123.2122.0922.25-3.72%111,488
Jul 28, 202623.2323.7222.6823.11-0.60%44,966
Jul 27, 202623.5524.0023.0323.25+0.13%60,430
Jul 24, 202623.2124.0022.6623.22+0.48%95,408
Jul 23, 202624.1224.2022.6023.11-0.82%86,205
Jul 22, 202623.0023.8823.0023.30+0.78%157,748
Jul 21, 202622.1323.3422.1323.12+4.57%95,623
Jul 20, 202622.7623.8921.9822.11-2.12%59,668
Jul 17, 202621.9222.6421.9122.59+1.30%90,789
Jul 16, 202622.3523.0322.2122.30-1.02%72,395
Jul 15, 202622.8423.0021.9522.53-1.01%103,891
Jul 14, 202622.2223.1921.8722.76+3.03%65,359
Jul 13, 202622.6223.0221.9922.09-2.34%75,664
Jul 10, 202623.3323.8222.5222.62-2.08%109,543
Jul 9, 202622.2623.2521.7723.10+8.71%125,955
Jul 8, 202621.6522.9321.0521.25-2.88%89,610
Jul 7, 202622.5623.0021.7121.88-2.06%183,860
Jul 6, 202622.9023.2321.5022.34-2.27%153,078
Jul 2, 202622.6523.1822.1322.86+0.93%171,041
Jul 1, 202623.2023.5922.3422.65-2.37%183,575
Jun 30, 202623.8024.5022.9023.20-1.44%160,887
Jun 29, 202624.0924.0922.8723.54-2.69%333,382
Jun 26, 202623.2224.4822.9124.19+4.22%1,595,174
Jun 25, 202622.4523.5022.3223.21+3.76%108,950
Jun 24, 202622.1822.6621.5222.37+0.95%90,001
Jun 23, 202621.6522.4820.3822.16-0.54%94,104
Jun 22, 202622.0123.0021.7622.28+1.92%225,164
Jun 18, 202621.0022.0820.9521.86+5.05%123,551
Jun 17, 202619.8221.0019.8220.81+4.68%111,562
Jun 16, 202620.0220.4319.8519.88-0.65%41,078
Jun 15, 202620.3621.0019.9020.01-0.05%60,209
Jun 12, 202620.2120.8719.6820.02-0.15%73,482
Jun 11, 202619.1320.1418.8420.05+6.42%56,737
Jun 10, 202620.2120.4718.5618.84-6.55%99,523
Jun 9, 202619.7520.7819.6020.16+3.38%94,989
Jun 8, 202620.0320.9219.1619.50-2.06%140,471
Jun 5, 202618.6919.9918.3919.91+6.70%131,864
Jun 4, 202617.9918.7717.8518.66+3.61%196,067
Jun 3, 202617.6118.1717.5318.01+2.33%79,101
Jun 2, 202617.0017.6416.8817.60+4.20%58,771
Jun 1, 202616.8216.9216.2616.89+1.26%67,568
May 29, 202617.1817.4616.5916.68-3.19%58,645
May 28, 202617.5017.7416.9217.23-1.49%84,670
May 27, 202617.2918.2116.8217.49+2.52%50,462
May 26, 202616.0817.2216.0817.06+6.69%93,328
May 22, 202616.0016.2315.5315.99+0.50%124,644
May 21, 202615.9416.0115.0115.91-0.50%75,007
May 20, 202615.9416.4815.6215.99+1.27%118,717
May 19, 202617.0017.0015.6715.79-7.55%76,122
May 18, 202617.6518.2017.0217.08-2.23%62,925
May 15, 202618.0018.3817.3417.47-4.01%33,970
May 14, 202618.1318.6217.7518.20+0.50%39,887
May 13, 202618.4718.9517.8118.11-2.58%55,097
May 12, 202618.6518.7717.6318.59+0.49%36,153
May 11, 202619.2219.6618.0118.50-3.80%54,710
May 8, 202618.4119.6718.1419.23+4.45%130,940
May 7, 202618.2918.8717.3818.41+1.77%112,964
May 6, 202616.7518.6116.2718.09+14.20%121,387
May 5, 202615.0316.0515.0315.84+5.39%53,539
May 4, 202615.7615.8814.6415.03-4.33%92,448
May 1, 202616.5216.5215.2715.71-4.90%64,191
Apr 30, 202616.3816.6716.0116.52+1.35%80,514
Apr 29, 202617.2717.5316.1016.30-5.56%73,773
Apr 28, 202617.8017.8816.9017.26-3.03%52,156
Apr 27, 202618.0618.3017.4617.80-1.44%68,237
Apr 24, 202617.9818.3017.8518.06-0.55%26,278
Apr 23, 202618.2218.2217.9018.16+0.83%24,819
Apr 22, 202617.8418.1417.6018.01+1.92%31,096
Apr 21, 202618.0018.0617.4317.67-0.62%30,618
Apr 20, 202617.5718.1417.1317.78+0.79%42,640
Apr 17, 202616.9117.7616.8917.64+4.94%70,074
Apr 16, 202617.3517.4216.5616.81-1.81%52,272
Apr 15, 202617.9017.9016.8817.12-4.99%45,544
Apr 14, 202617.9418.3317.6518.02+0.06%37,474
Apr 13, 202617.8418.1417.6918.01+1.41%24,668
Apr 10, 202618.0018.1417.7117.76-1.28%40,724
Apr 9, 202616.1118.0216.1117.99+6.64%78,295
Apr 8, 202616.3217.3516.3216.87+6.98%71,200
Apr 7, 202615.6516.1015.5115.77+0.70%33,233
Apr 6, 202615.5816.0015.1915.66+1.49%46,874
Apr 2, 202615.5016.0315.1615.43-2.22%39,784
Apr 1, 202615.1015.9614.6515.78+4.71%48,090
Mar 31, 202614.7915.3014.5715.07+2.24%51,800
Mar 30, 202615.3515.3514.7114.74-2.96%19,275
Mar 27, 202615.3815.4814.8915.19-1.30%30,282
Mar 26, 202615.4515.7715.3015.39-1.66%17,647
Mar 25, 202615.8215.9915.5715.65-1.26%12,457
Mar 24, 202614.6216.0314.3315.85+6.38%58,369
Mar 23, 202615.1415.4814.3214.90+0.13%43,143
Mar 20, 202614.7215.3514.3214.88+1.16%56,373
Mar 19, 202615.2315.4214.6614.71-2.71%38,863
Mar 18, 202615.1615.4215.0015.12+0.47%31,626
Mar 17, 202615.0915.5415.0515.05+0.33%27,052
Mar 16, 202615.0015.5914.5715.00+1.21%30,115
Mar 13, 202615.2115.3714.5514.82-1.59%44,099
Mar 12, 202615.3115.4814.9615.06-2.46%50,522
Mar 11, 202616.2516.3615.4415.44-5.68%30,773
Mar 10, 202616.7417.0916.3416.37-1.47%24,547
Mar 9, 202616.8917.0015.2916.61-3.34%31,834
Mar 6, 202617.7717.8717.1917.19-4.18%32,296
Mar 5, 202618.6818.8617.7117.94-4.27%52,870
Mar 4, 202617.8918.9717.8918.74+5.34%69,107
Mar 3, 202617.5317.8416.6917.79+1.48%56,070
Mar 2, 202617.8217.9717.1917.53-3.63%88,728
Feb 27, 202617.5618.3417.2718.19+2.65%66,312
Feb 26, 202618.0618.2417.5917.72-1.23%40,108
Feb 25, 202617.6918.2017.3717.94+2.28%56,346
Feb 24, 202617.1817.7917.0517.54+2.93%30,135
Feb 23, 202617.0517.7516.4617.04+0.00%71,035
Feb 20, 202616.8117.1816.7117.04+0.41%29,950
Feb 19, 202617.1517.5816.9716.97-1.39%37,427
Feb 18, 202618.0318.6617.0117.21-4.76%63,442
Feb 17, 202617.9918.3117.7718.07+0.39%81,820
Feb 13, 202617.1818.7717.0018.00+4.53%91,324
Feb 12, 202618.6418.6417.2217.22-7.91%58,489
Feb 11, 202618.0319.0618.0318.70+3.77%108,627
Feb 10, 202617.4918.8817.4918.02+3.44%100,041
Feb 9, 202616.7517.9916.7517.42+4.94%54,764
Feb 6, 202616.3717.3616.3716.60+1.41%53,879
Feb 5, 202615.6316.6015.5316.37+1.43%71,103
Feb 4, 202617.7417.7415.0316.14-14.96%112,013
Feb 3, 202616.8819.6316.8818.98+6.27%74,335
Feb 2, 202617.2918.0717.2917.86+3.90%45,069
Jan 30, 202616.7217.5516.0217.19+1.72%55,919
Jan 29, 202617.0017.3416.8216.90-0.82%23,155
Jan 28, 202617.5417.7617.0317.04-3.62%9,456
Jan 27, 202617.3317.8017.1917.68+1.49%24,211
Jan 26, 202617.4017.7817.1817.42-0.46%55,667
Jan 23, 202617.8617.8717.2817.50-3.42%16,960
Jan 22, 202618.1818.3117.8518.12-0.33%28,421
Jan 21, 202617.8918.3417.3918.18+2.48%29,227
Jan 20, 202618.7518.7517.6917.74-7.58%25,639
Jan 16, 202618.4119.3318.0619.20+4.32%67,927
Jan 15, 202617.7518.9617.7518.40+2.28%52,648
Jan 14, 202617.1617.9917.1617.99+4.41%28,617
Jan 13, 202617.2417.2416.7917.23+0.82%24,297
Jan 12, 202617.3217.4917.0017.09-2.23%29,277
Jan 9, 202617.3317.4917.0517.48+1.04%28,286
Jan 8, 202616.6617.3016.5017.30+4.09%28,977
Jan 7, 202616.8116.9916.5516.62-0.89%18,806
Jan 6, 202616.8616.8615.9416.77-1.18%35,359
Jan 5, 202616.0016.9815.8616.97+4.75%57,099
Jan 2, 202616.8716.8715.0116.20-2.88%29,357
Dec 31, 202516.8116.9216.4516.68-0.54%19,232
Dec 30, 202517.0317.0416.7716.77-1.93%17,284
Dec 29, 202516.9917.1416.9117.10+0.65%23,603
Dec 26, 202517.1417.3016.7516.99-0.76%37,896
Dec 24, 202516.9617.3016.5917.12+1.60%46,727
Dec 23, 202516.0616.9116.0616.85+4.46%37,469
Dec 22, 202515.6216.2615.3516.13+3.93%42,292
Dec 19, 202515.6215.6215.0615.52-0.06%47,141
Dec 18, 202515.7415.7415.2515.53-1.21%8,055
Dec 17, 202515.7215.7815.6515.72+0.06%9,765
Dec 16, 202515.5815.8415.3315.71-0.03%16,372
Dec 15, 202515.4415.8015.3115.71+2.71%15,995
Dec 12, 202516.0416.0415.2815.30-4.26%46,362
Dec 11, 202515.8516.0915.8415.98+0.31%17,298
Dec 10, 202515.7016.0715.7015.93+0.79%54,272
Dec 9, 202515.4516.1415.4515.80+1.64%29,790
Dec 8, 202515.7716.1115.4415.55-1.40%31,784
Dec 5, 202516.0816.2715.6915.77-1.99%32,326
Dec 4, 202515.9316.2515.9316.09+1.71%21,966
Dec 3, 202515.2115.8915.2115.82+3.81%14,894
Dec 2, 202515.6615.7515.0115.24-1.77%23,713
Dec 1, 202515.5515.9015.3215.52-0.23%29,095
Nov 28, 202515.6015.6915.2115.55+0.13%9,523
Nov 26, 202515.7015.7014.6715.53-0.45%19,763
Nov 25, 202514.9815.6014.9215.60+5.05%19,281
Nov 24, 202514.7915.1014.7914.85+1.30%14,204
Nov 21, 202514.5115.0514.2214.66+1.45%33,232
Nov 20, 202514.7314.7314.2414.45-0.41%32,027
Nov 19, 202514.4614.7214.2214.51+0.42%18,732
Nov 18, 202514.6114.8114.4514.45-2.10%21,603
Nov 17, 202515.1016.0014.7514.76-2.57%22,659
Nov 14, 202515.1815.7215.1515.15-2.32%24,110
Nov 13, 202515.7015.7715.2615.51-2.51%40,731
Nov 12, 202516.2816.3015.9115.91-2.39%49,862
Nov 11, 202516.5016.5016.2016.30-1.03%60,969
Nov 10, 202516.6116.8316.3616.47-3.00%95,092
Nov 7, 202515.9117.0715.9116.98+5.76%55,933
Nov 6, 202515.7716.1815.6816.05+1.81%45,434
Nov 5, 202515.5116.1114.6815.77-1.44%63,603
Nov 4, 202515.6016.2215.2116.00+1.01%49,760
Nov 3, 202515.5315.9615.4315.84+1.15%25,452

Daily open, high, low, close and volume for Twin Disc, Incorporated (TWIN). Showing 248 trading days. Unadjusted prices.