UK markets closed

Twin Disc, Incorporated (TWIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.08+0.74 (+4.82%)
At close: 04:00PM EDT
16.08 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.3516.1115.3516.0816.0820,872
02 May 202415.2115.4515.0915.3415.3430,900
01 May 202415.8415.8415.2015.2015.2021,100
30 Apr 202416.2016.6815.6816.0816.0821,400
29 Apr 202416.7716.9016.2516.3316.3323,800
26 Apr 202416.3516.7316.3216.5616.5612,500
25 Apr 202416.4516.7416.3516.7416.7428,100
24 Apr 202416.3416.8916.3016.5016.5043,200
23 Apr 202416.3416.8016.3016.5416.5423,300
22 Apr 202416.5617.0716.3116.5016.5027,200
19 Apr 202416.5416.7616.3116.7616.7616,100
18 Apr 202416.8217.1216.4416.7616.7632,800
17 Apr 202417.4317.5016.8216.8916.8942,800
16 Apr 202416.8317.3716.4017.2117.2135,200
15 Apr 202416.7716.9516.4416.8516.8531,700
12 Apr 202416.6617.1316.4116.5216.5230,800
11 Apr 202417.1717.4016.8617.0517.0557,500
10 Apr 202417.4417.9316.8717.0517.0546,900
09 Apr 202417.3017.9216.7917.8517.8532,800
08 Apr 202417.7518.0017.2517.2517.2531,800
05 Apr 202416.7517.6216.6117.5917.5929,700
04 Apr 202416.3016.9616.3016.8816.8817,900
03 Apr 202416.3416.5816.0116.1316.1330,800
02 Apr 202416.5416.8016.3016.4516.4529,800
01 Apr 202416.6817.0016.1317.0017.0028,700
28 Mar 202416.5116.9616.5116.5316.5319,000
27 Mar 202416.4616.8316.3916.7416.7412,600
26 Mar 202416.5716.6716.1816.5416.5439,000
25 Mar 202416.0616.6615.7816.6116.6171,200
22 Mar 202415.5116.1515.5016.1016.1025,900
21 Mar 202415.3215.8515.0515.8415.8426,700
20 Mar 202415.4715.4915.0015.2015.2035,500
19 Mar 202415.3115.9515.3015.3215.3219,100
18 Mar 202416.0016.2215.6515.6515.6511,500
15 Mar 202416.0816.0815.8116.0016.0024,100
14 Mar 202416.2716.7615.9916.1016.1024,500
13 Mar 202416.5216.5616.0416.1616.1611,300
12 Mar 202417.0517.0516.3216.4016.409,400
11 Mar 202417.0017.1616.3617.0617.0622,200
08 Mar 202416.1016.8016.0016.8016.8068,400
07 Mar 202415.7516.3615.1216.1016.1018,800
06 Mar 202415.9315.9315.5815.8515.8512,200
05 Mar 202415.6515.8015.3815.7515.7512,300
04 Mar 202415.9216.2315.6015.7515.7516,200
01 Mar 202415.7115.9115.6715.8715.8715,200
29 Feb 202415.7315.7315.3115.5915.5916,700
28 Feb 202415.6015.7515.2815.7015.7012,200
27 Feb 202415.2415.8814.9615.6015.6036,000
26 Feb 202415.0415.4814.8515.2515.2519,600
23 Feb 202415.0015.1414.9615.1415.1423,000
22 Feb 202414.9815.0314.8115.0015.0022,300
21 Feb 202415.0015.1514.8015.0015.0021,000
20 Feb 202414.8315.1514.8315.0515.0510,300
16 Feb 202415.0915.4015.0315.1515.1522,100
15 Feb 202415.1415.2915.0015.2215.2218,100
15 Feb 20240.04 Dividend
14 Feb 202415.3015.3615.0515.1215.0818,600
13 Feb 202414.8415.2814.7515.1015.0617,500
12 Feb 202415.2415.4814.8515.1715.1348,500
09 Feb 202415.3315.5915.3315.5415.5020,400
08 Feb 202415.3415.9815.1115.4615.4220,400
07 Feb 202415.6816.0114.6015.0415.0039,100
06 Feb 202415.4315.9715.3215.5315.4933,800
05 Feb 202415.7715.7715.1015.3015.2637,000
02 Feb 202415.5716.0015.3715.9415.9016,300
01 Feb 202415.5615.9115.1015.9115.8717,400
31 Jan 202415.7116.0915.2915.2915.2517,900
30 Jan 202416.0216.1615.7815.9115.8717,500
29 Jan 202415.8516.2915.4516.1116.0710,000
26 Jan 202415.9916.0815.6116.0416.0011,500
25 Jan 202415.4715.8515.3115.6315.5917,600
24 Jan 202415.7816.0715.2215.4615.4225,200
23 Jan 202415.9316.1715.5015.5415.5028,600
22 Jan 202414.6016.3514.6015.8615.8250,600
19 Jan 202415.2815.4914.8615.4915.4510,400
18 Jan 202414.9815.4414.8714.8914.8518,400
17 Jan 202415.0015.3814.8714.9614.9221,500
16 Jan 202415.5315.8715.1015.2515.2129,100
12 Jan 202414.8015.5514.8015.5515.5130,100
11 Jan 202414.7815.4014.6414.6614.6229,600
10 Jan 202415.5615.7314.5714.8814.8431,500
09 Jan 202415.9016.2115.8415.8415.8026,700
08 Jan 202415.8516.3015.6815.9315.8918,900
05 Jan 202416.0016.3615.8015.8515.8148,300
04 Jan 202415.7516.2015.6016.0516.0132,700
03 Jan 202415.9016.0815.6615.7515.7118,800
02 Jan 202416.3016.3015.5615.9315.8933,500
29 Dec 202316.0016.2715.3716.1616.128,400
28 Dec 202316.1216.2515.5716.0015.9620,200
27 Dec 202315.7416.1215.2716.1216.0832,400
26 Dec 202315.5415.8015.1215.6815.6418,900
22 Dec 202315.0015.7814.9715.7615.7226,500
21 Dec 202315.0615.0614.3514.9814.9424,400
20 Dec 202314.8015.1214.5014.8714.8324,700
19 Dec 202314.0114.7514.0114.6814.6439,100
18 Dec 202314.5915.0014.1114.1114.0728,300
15 Dec 202314.5415.1814.2714.3714.3376,400
14 Dec 202315.9515.9514.8714.8814.8435,900
13 Dec 202315.6015.9515.4115.9415.90179,900
12 Dec 202316.3616.3614.8815.5315.4929,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...