$20.07 +0.09 (%) Twin Disc Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
3/7/201424.9625.1724.4925.0121,538
3/6/201424.7425.6324.5824.8821,105
3/5/201425.1825.3324.5724.7032,144
3/4/201424.8025.8424.2925.3770,082
3/3/201424.4124.6424.1624.3722,526
2/28/201424.4424.9524.1824.7737,886
2/27/201423.4624.4723.4624.3725,684
2/26/201423.2223.8723.2023.8022,563
2/25/201423.4423.5023.0423.2132,125
2/24/201422.5823.4822.5823.1043,437
2/21/201422.5722.7522.4422.4821,510
2/20/201422.0722.5821.9722.4231,096
2/19/201421.5422.6721.5022.1228,450
2/18/201421.9822.4221.1521.6838,899
2/14/201422.4222.4621.4821.5417,776
2/13/201421.6922.7321.6222.4827,201
2/12/201421.7022.1821.3421.8026,974
2/11/201421.0622.1521.0321.7525,333
2/10/201421.0021.2620.5021.1936,258
2/7/201421.0921.1720.6420.9128,766
2/6/201421.1321.7320.8020.9938,878
2/5/201421.2422.2220.5220.7147,777
2/4/201422.5222.5220.5121.6329,619
2/3/201423.5123.8022.1222.4650,449
1/31/201423.5123.8323.5123.5723,776
1/30/201423.6324.2923.5123.9436,293
1/29/201423.5123.8823.1223.5241,785
1/28/201420.4123.9918.6723.7759,724
1/27/201426.1426.7825.5925.7524,513
1/24/201426.7527.7325.5225.6914,207
1/23/201427.2327.4126.6626.999,224
1/22/201427.6227.7527.3527.4411,159
1/21/201427.3327.7527.2127.5112,750
1/17/201427.4927.7527.1127.2014,500
1/16/201427.4227.6227.3627.4022,939
1/15/201427.7827.7827.3127.6211,785
1/14/201427.0927.8827.0927.8513,887
1/13/201426.7227.0626.0326.5419,303
1/10/201426.5526.9326.1626.7410,476
1/9/201426.1526.6625.8026.5019,357
1/8/201426.7726.8425.8525.9513,433
1/7/201425.5027.0325.5026.738,605
1/6/201426.9126.9225.4025.458,133
1/3/201425.7627.0725.7626.699,066
1/2/201425.5426.0425.3125.7324,193
12/31/201325.6426.1125.0025.8947,103
12/30/201326.1026.1425.7625.8416,231
12/27/201327.0027.1826.0426.3013,519
12/26/201327.2827.3326.6927.0215,177
12/24/201327.0027.4126.5927.238,920
12/23/201326.5727.4226.0827.4110,247
12/20/201326.1226.8225.4526.3458,124
12/19/201325.9826.2225.8926.0610,256
12/18/201325.7426.2925.2326.1812,584
12/17/201326.2226.2225.4725.785,771
12/16/201326.2826.5525.6826.0917,087
12/13/201326.2826.3425.4026.2215,221
12/12/201325.2926.3225.0526.2920,541
12/11/201326.3426.6325.1825.2618,748
12/10/201327.0527.0526.2226.3726,916
12/9/201328.2728.2726.9527.0624,238
12/6/201327.0427.0426.0026.898,480
12/5/201326.3926.9826.3926.833,651
12/4/201326.8827.4526.4926.6411,714
12/3/201327.6727.7127.0127.0611,279
12/2/201328.6028.7627.7427.7913,238
11/29/201328.8929.0028.6928.737,080
11/27/201328.6328.9628.5828.7011,216
11/26/201327.7728.9927.4228.5255,041
11/25/201328.0028.4727.7427.7421,177
11/22/201326.7427.9926.5827.9533,875
11/21/201326.4826.7426.4626.7218,589
11/20/201326.3426.5526.2626.3213,328
11/19/201326.6926.6926.2726.299,128
11/18/201326.4726.8926.2326.2810,323
11/15/201326.4326.5926.2326.3016,745
11/14/201326.1826.7226.1826.4717,183
11/13/201326.8426.8426.3926.4714,657
11/12/201326.8226.9826.3626.525,837
11/11/201326.3826.9926.3826.8446,105
11/8/201325.9127.0225.9126.3617,717
11/7/201326.8927.0225.8225.9024,270
11/6/201326.3226.7926.1026.5711,902
11/5/201326.4026.4026.0426.2720,537
11/4/201326.0226.3125.8426.1335,589
11/1/201325.8226.0225.2525.9230,464
10/31/201325.7126.0925.6225.8720,905
10/30/201325.7725.8625.4725.6218,947
10/29/201325.7126.0525.5725.8213,189
10/28/201326.1026.1025.5025.6819,567
10/25/201326.0026.0025.7926.0015,030
10/24/201326.1026.1025.8225.9927,012
10/23/201326.0926.5125.7325.9326,283
10/22/201326.7426.9526.0926.6723,659
10/21/201326.8927.2626.6327.1129,455
10/18/201326.4226.9425.3026.9429,079
10/17/201325.6226.1925.6226.1113,819
10/16/201326.0626.1625.7825.8210,791
10/15/201326.0426.6225.7425.9513,905
10/14/201326.0826.3725.7526.0533,637
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center