Twin Disc, Incorporated - Common Stock (TWIN)

24.47
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 21st, 5:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Twin Disc, Incorporated - Common Stock (TWIN)

DateOpenHighLowCloseVolumeAdjusted Close
8/20/202624.9625.0022.1524.47222,66524.47
8/19/202625.1525.5023.4323.68148,76723.68
8/18/202625.0325.3024.2824.9596,16224.95
8/17/202624.5025.2424.5025.16102,35125.16
8/14/202624.1824.8023.4724.5479,45924.54
8/13/202624.6824.6823.7324.1785,91024.17
8/12/202624.1825.0024.1824.58105,68424.58
8/11/202623.7224.5723.2424.1657,77424.16
8/10/202624.1424.2923.4023.7164,96523.71
8/07/202623.4824.2223.3024.1497,61124.14
8/06/202623.8424.2423.3023.3584,09923.35
8/05/202624.0224.5623.4623.8190,65923.81
8/04/202623.4124.6023.1024.0291,98724.02
8/03/202622.9223.7522.9223.1473,95323.14
7/31/202623.0023.0822.6422.8158,15122.81
7/30/202622.3722.9822.0922.7960,30022.79
7/29/202623.1123.2122.0922.25111,48922.25
7/28/202623.2323.7222.6823.1144,96923.11
7/27/202623.5524.0023.0323.2560,42923.25
7/24/202623.2124.0022.6623.2295,40823.22
7/23/202624.1224.2022.6023.1186,20323.11
7/22/202623.0023.8823.0023.30157,74423.30
7/21/202622.1323.3422.1323.1295,62323.12
7/20/202623.8923.8921.9822.1159,66722.11
7/17/202621.9222.6421.9122.5990,78922.59
7/16/202622.3523.0322.2122.3072,39522.30
7/15/202622.8423.0021.9522.53103,89122.53
7/14/202622.2223.1921.8722.7665,88722.76
7/13/202622.6223.0221.9922.0975,66422.09
7/10/202623.3323.8222.5222.62109,54522.62
7/09/202622.2623.2521.7723.10125,95523.10
7/08/202621.6522.9321.0521.2589,61021.25
7/07/202622.5623.0021.7121.88183,86021.88
7/06/202622.9023.2321.5022.34153,07822.34
7/02/202622.6523.1822.1322.86171,04122.86
7/01/202623.2023.5922.3422.65183,57522.65
6/30/202623.8024.5022.9023.20160,88723.20
6/29/202624.0924.0922.8723.54333,38223.54
6/26/202623.2224.4822.9124.191,595,17424.19
6/25/202622.3223.5022.3223.21108,95023.21
6/24/202622.1822.6621.5222.3790,00122.37
6/23/202621.6522.4820.3822.1694,10422.16
6/22/202622.0123.0021.7622.28225,16422.28
6/18/202621.0022.0820.9521.86123,55121.86
6/17/202619.8221.0019.8220.81111,56220.81
6/16/202620.0220.4319.8519.8841,07819.88
6/15/202620.3621.0019.9020.0160,20920.01
6/12/202620.2120.8719.6820.0273,48220.02
6/11/202619.1320.1418.8420.0556,73720.05
6/10/202619.8620.4718.5618.8499,51818.84
6/09/202619.7520.7819.6020.1694,98920.16
6/08/202620.0320.9219.1619.50140,47119.50
6/05/202618.6919.9918.3919.91131,86419.91
6/04/202617.9918.7717.8518.66195,96718.66
6/03/202617.6118.1717.5318.0179,10118.01
6/02/202617.0017.6416.8817.6058,77117.60
6/01/202616.8216.9216.2616.8967,56816.89
5/29/202617.1817.4616.5916.6858,64516.68
5/28/202617.5017.7416.9217.2384,67017.23
5/27/202617.2918.2116.8217.4950,46217.49
5/26/202616.0817.2216.0817.0693,32117.06
5/22/202616.0016.2315.5315.99124,64415.99
5/21/202615.9416.0115.0115.9175,00715.91