$10.36 +0.57 (%) Twin Disc Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
6/27/20169.8510.019.539.7974,231
6/24/201610.0010.169.689.85869,217
6/23/201610.0210.6910.0210.6051,088
6/22/201610.1410.149.849.9543,057
6/21/201610.0510.119.9610.0532,540
6/20/201610.2210.5210.1010.1637,206
6/17/20169.7810.159.7810.1041,019
6/16/20169.679.869.679.7442,163
6/15/20169.8310.169.749.7521,793
6/14/20169.8910.039.839.9737,416
6/13/20169.8010.129.749.9525,922
6/10/20169.9010.229.779.9330,717
6/9/201610.4610.469.9910.0524,813
6/8/201610.4510.5510.2510.4630,932
6/7/201610.3410.419.9910.0525,491
6/6/20169.8510.379.8510.2844,519
6/3/20169.519.819.519.7730,856
6/2/20169.669.749.439.5731,366
6/1/20169.559.819.519.7438,156
5/31/20169.709.859.599.6028,342
5/27/20169.529.809.509.5937,139
5/26/20169.449.609.449.5236,054
5/25/20169.449.449.329.3718,459
5/24/20169.289.459.259.3534,939
5/23/20169.169.469.009.2339,484
5/20/20169.009.118.619.0430,701
5/19/20168.528.928.508.8946,330
5/18/20168.979.198.518.5660,662
5/17/20169.509.658.909.0138,748
5/16/20169.519.689.289.5031,299
5/13/20169.219.659.219.5135,233
5/12/20169.789.849.069.2134,349
5/11/201610.0810.269.659.6738,344
5/10/201610.0110.199.9410.1539,588
5/9/201610.4410.4710.0010.0532,431
5/6/201610.0010.529.9010.4757,499
5/5/201611.4311.5410.0010.0463,775
5/4/201612.2912.2911.2711.2947,555
5/3/201612.8213.0912.0612.3258,288
5/2/201613.2513.4112.9413.0249,189
4/29/201613.0913.4013.0713.2544,108
4/28/201612.9613.4312.9613.1660,182
4/27/201612.9313.0712.2813.0490,067
4/26/201612.0213.0012.0112.96161,573
4/25/201612.7612.9412.6312.8773,433
4/22/201612.9312.9712.6912.8935,795
4/21/201612.6312.7212.5212.6359,990
4/20/201612.6012.7212.3712.6442,027
4/19/201612.2312.7512.1012.6880,269
4/18/201611.5512.1811.5012.1534,545
4/15/201611.4111.8311.2011.8221,218
4/14/201611.1811.5011.0011.5021,402
4/13/201610.6611.2010.2611.1042,189
4/12/201610.5310.6610.4410.59135,617
4/11/201610.5310.8610.1610.5899,189
4/8/201610.3310.6510.3310.4641,848
4/7/201610.0310.219.5010.1868,577
4/6/201610.2610.499.9910.3179,780
4/5/20169.9710.349.9610.2138,086
4/4/20169.9710.079.6810.0589,804
4/1/201610.0610.109.859.9835,930
3/31/201610.0910.3010.0710.1326,156
3/30/201610.4910.7010.0010.0529,596
3/29/201610.1510.4710.0610.3617,745
3/28/201610.1910.4510.0110.1631,008
3/24/201610.0810.209.7610.0632,153
3/23/201610.7110.7110.1110.1233,298
3/22/201610.8510.9810.6710.7221,271
3/21/201610.7711.0110.7510.9518,460
3/18/201610.7510.9710.6310.8464,913
3/17/201610.3910.8110.2210.6449,213
3/16/201610.2510.5210.0610.3621,144
3/15/201610.6210.6210.0410.2988,294
3/14/20169.4810.549.3810.4949,825
3/11/20169.159.468.689.4592,010
3/10/20169.339.338.668.9845,251
3/9/20169.449.449.259.2823,764
3/8/20169.519.519.259.34110,202
3/7/20169.059.639.059.55101,954
3/4/20169.089.438.979.00108,012
3/3/20169.009.158.878.9980,039
3/2/20168.789.008.789.0023,311
3/1/20168.769.008.628.8929,137
2/29/20168.809.028.628.6943,283
2/26/20168.758.898.588.7330,749
2/25/20168.818.878.578.7326,848
2/24/20168.818.818.458.7218,678
2/23/20169.049.198.908.9147,413
2/22/201610.0310.039.099.1225,603
2/19/20168.829.038.828.9735,436
2/18/20168.989.678.668.8224,143
2/17/20168.839.138.748.98177,694
2/16/20168.768.838.558.7338,340
2/12/20168.228.858.228.5827,047
2/11/20168.398.638.198.2429,245
2/10/20168.668.968.388.3946,258
2/9/20169.029.688.508.6181,243
2/8/20169.519.569.099.1541,694
2/5/20169.8910.059.519.5441,282
2/4/20169.8810.479.799.8860,240
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center