$15.12 -0.11 (%) Twin Disc Inc - NASDAQ

Jul. 28, 2015 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
7/27/201515.1915.5015.1915.2319,750
7/24/201515.5515.6415.3315.3848,999
7/23/201515.9815.9815.5115.5233,085
7/22/201515.8616.1615.8016.0052,250
7/21/201516.5016.6516.0216.0834,133
7/20/201516.9916.9916.5016.5829,221
7/17/201517.6017.8317.0617.1225,233
7/16/201518.0018.0917.5517.688,848
7/15/201517.7917.9317.5317.8118,769
7/14/201517.7818.0417.7817.9114,697
7/13/201517.9618.0317.9017.9516,685
7/10/201518.0718.0717.5617.8814,537
7/9/201517.7917.9017.5217.7118,489
7/8/201517.6517.8717.4117.5125,299
7/7/201518.1518.1517.1917.7627,723
7/6/201517.9818.3417.9818.1216,834
7/2/201518.2418.4618.0018.2815,180
7/1/201518.7518.8018.2118.2916,887
6/30/201518.6218.7118.3018.6417,173
6/29/201518.2418.5418.0518.2818,154
6/26/201518.2018.6818.2018.44181,739
6/25/201518.2718.3018.0218.1925,969
6/24/201518.5618.6518.1918.2420,343
6/23/201518.4018.8018.2118.7621,636
6/22/201518.7218.8718.2918.4336,211
6/19/201518.5219.1218.3418.5558,700
6/18/201518.3718.6818.1918.4634,261
6/17/201518.4018.4018.1418.2124,483
6/16/201518.2618.5118.1218.2019,660
6/15/201518.7618.7618.0018.2631,230
6/12/201518.9719.3118.8519.0425,184
6/11/201519.0019.2518.8819.0849,042
6/10/201518.2519.1318.1419.0286,584
6/9/201518.1118.2818.0318.0614,103
6/8/201518.3118.3318.0218.1210,060
6/5/201518.4918.4918.0118.3411,708
6/4/201518.8518.9818.3618.6811,965
6/3/201518.8219.2418.6818.9757,863
6/2/201518.2218.8118.2218.7414,812
6/1/201518.0318.3017.6518.2723,655
5/29/201518.0618.2317.6417.8379,770
5/28/201518.1118.2717.9817.9819,011
5/27/201518.0018.2017.7918.0019,912
5/26/201518.2118.3617.7717.8329,416
5/22/201517.9118.1017.8218.0356,748
5/21/201518.0018.2817.8217.8917,217
5/20/201517.9718.0817.6118.0015,985
5/19/201518.3518.3717.9317.9727,207
5/18/201518.5118.5918.1618.4722,501
5/15/201518.4318.5218.0218.4412,166
5/14/201518.0018.5417.9518.4616,895
5/13/201517.9417.9517.6417.9028,344
5/12/201517.7517.7517.5517.7217,004
5/11/201518.1218.3117.8618.0243,768
5/8/201518.1518.1517.7818.1115,306
5/7/201517.8018.0617.7717.9712,676
5/6/201517.7118.0317.5717.8327,966
5/5/201517.7217.7517.4417.6740,484
5/4/201517.9217.9317.5017.6619,050
5/1/201518.1218.2517.7017.8022,555
4/30/201519.0219.0917.9417.9935,208
4/29/201519.1319.4919.1319.1713,489
4/28/201517.7719.6717.7719.4034,728
4/27/201518.2818.6818.2218.3628,816
4/24/201518.8018.8018.1118.1213,572
4/23/201518.5118.5518.3718.5519,267
4/22/201518.3418.5218.0018.4522,858
4/21/201518.6118.6118.2618.4014,074
4/20/201518.2518.6618.2518.5821,874
4/17/201518.3518.3618.0118.1117,099
4/16/201518.3419.2518.3218.5928,145
4/15/201518.0718.8817.8818.4169,619
4/14/201517.2918.0317.0317.8328,566
4/13/201517.6017.6017.2517.4514,549
4/10/201517.8017.8517.3317.6019,878
4/9/201517.8817.8817.3817.6918,175
4/8/201517.9917.9917.5017.8719,329
4/7/201517.8317.8717.7117.7825,313
4/6/201517.6917.9117.6917.8442,221
4/2/201517.6318.0317.6317.7818,564
4/1/201517.5017.9017.3417.7822,190
3/31/201517.8717.8717.5117.6724,609
3/30/201518.0018.4317.8217.9730,136
3/27/201518.1418.1617.5217.9421,910
3/26/201517.8418.2417.8118.2110,870
3/25/201518.4918.4917.8217.8329,976
3/24/201518.2218.9218.1118.4721,565
3/23/201518.8018.8018.2418.3013,110
3/20/201518.1219.1418.1218.7731,905
3/19/201518.2518.2517.7317.9811,908
3/18/201518.0218.6417.7718.4613,289
3/17/201517.7718.1817.7718.0124,316
3/16/201518.7718.7717.8317.8920,074
3/13/201519.1119.1118.1318.6518,785
3/12/201518.1219.2418.0219.2031,607
3/11/201517.9518.1517.7717.8934,336
3/10/201518.1818.2817.8517.9134,148
3/9/201518.2418.4518.1118.3316,039
3/6/201518.2318.5918.0218.0740,187
3/5/201518.0318.4218.0018.4015,236
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!