$15.29 +0.21 (%) Twin Disc Inc - NASDAQ

Jul. 29, 2015 | 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
5/19/201431.1732.8831.0832.2829,204
5/16/201430.6931.4930.6931.4045,233
5/15/201431.6831.9230.1830.7859,429
5/14/201433.0233.0231.8131.9531,681
5/13/201432.9133.7232.7033.06101,558
5/12/201431.4333.2831.3032.83155,031
5/9/201429.8131.0029.6130.9158,878
5/8/201428.4730.1828.4730.0170,252
5/7/201427.9028.6627.7028.5431,718
5/6/201428.6828.6827.5927.8222,770
5/5/201428.3528.8928.3528.8234,983
5/2/201428.3228.9328.3228.7143,574
5/1/201428.7728.7728.2028.5662,465
4/30/201427.7028.9926.9028.9369,662
4/29/201424.7427.5024.5027.16143,658
4/28/201427.6627.6626.7526.95140,095
4/25/201427.1627.3026.6927.0153,926
4/24/201426.9427.4326.8127.01116,776
4/23/201426.6826.9726.6226.8867,364
4/22/201426.6726.9026.3926.7420,302
4/21/201425.3026.9725.3026.7340,653
4/17/201426.2026.8526.0326.7061,782
4/16/201426.0826.4925.4426.1919,439
4/15/201425.6726.0025.3225.9821,581
4/14/201425.1725.9425.0025.4726,470
4/11/201425.1025.9924.6925.0352,358
4/10/201425.8025.8825.1225.3515,317
4/9/201425.1325.7925.0225.7314,139
4/8/201425.2425.6223.4125.2517,693
4/7/201425.7325.7825.1125.1117,705
4/4/201426.7726.7725.7525.9231,872
4/3/201426.6526.7726.1626.5915,384
4/2/201426.7926.9026.5126.5114,645
4/1/201426.3926.9524.4826.6226,405
3/31/201426.0926.8926.0926.3439,916
3/28/201425.3626.3325.3625.9826,023
3/27/201425.2625.6625.0925.3122,042
3/26/201426.3026.3025.2825.4531,193
3/25/201426.2926.5125.9325.9921,912
3/24/201426.3626.5525.8226.1095,841
3/21/201425.8926.3625.7426.3189,606
3/20/201426.0226.2525.6225.7019,108
3/19/201426.0326.3025.7825.9444,230
3/18/201425.8726.4725.5926.2769,570
3/17/201425.6025.9025.5425.7819,297
3/14/201425.3525.8424.6625.3311,904
3/13/201425.5125.6525.3225.3529,747
3/12/201425.0325.5624.8425.5024,656
3/11/201425.3625.7625.0725.2318,175
3/10/201425.0125.5424.4925.3410,999
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!