$18.41 +0.28 (%) Twin Disc Inc - NASDAQ

Jan. 20, 2017 | 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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center