TWIN

Twin Disc, Incorporated Common Stock Historical Stock Prices

$9.35
*  
0.12
1.3%
Get TWIN Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading TWIN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TWIN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.28 9.45 9.25 9.35 34,873
05/23/2016 9.161 9.46 9 9.23 39,484
05/20/2016 9 9.11 8.61 9.04 30,701
05/19/2016 8.52 8.92 8.5 8.89 46,330
05/18/2016 8.97 9.19 8.51 8.56 60,662
05/17/2016 9.5 9.65 8.9 9.01 38,748
05/16/2016 9.51 9.68 9.28 9.5 31,299
05/13/2016 9.21 9.65 9.21 9.51 35,233
05/12/2016 9.78 9.84 9.06 9.21 34,349
05/11/2016 10.08 10.26 9.65 9.67 38,344
05/10/2016 10.01 10.19 9.94 10.15 39,588
05/09/2016 10.44 10.47 10 10.05 32,431
05/06/2016 10 10.52 9.9 10.47 57,499
05/05/2016 11.43 11.5427 10 10.04 63,775
05/04/2016 12.29 12.29 11.27 11.29 47,555
05/03/2016 12.82 13.0945 12.06 12.32 58,288
05/02/2016 13.25 13.41 12.94 13.02 49,189
04/29/2016 13.09 13.4 13.07 13.25 44,108
04/28/2016 12.96 13.43 12.96 13.16 60,182
04/27/2016 12.93 13.07 12.28 13.04 90,067
04/26/2016 12.02 13 12.01 12.96 161,573
04/25/2016 12.76 12.94 12.63 12.87 73,433
04/22/2016 12.93 12.97 12.6901 12.89 35,795
04/21/2016 12.63 12.72 12.52 12.63 59,990
04/20/2016 12.6 12.72 12.37 12.64 42,027
04/19/2016 12.23 12.75 12.1 12.68 80,269
04/18/2016 11.55 12.18 11.5 12.15 34,545
04/15/2016 11.41 11.83 11.2 11.82 21,218
04/14/2016 11.18 11.5 11 11.5 21,402
04/13/2016 10.66 11.2 10.26 11.1 42,189
04/12/2016 10.53 10.655 10.44 10.59 135,617
04/11/2016 10.53 10.86 10.16 10.58 99,189
04/08/2016 10.33 10.65 10.33 10.46 41,848
04/07/2016 10.03 10.21 9.5 10.18 68,577
04/06/2016 10.26 10.49 9.99 10.31 79,780
04/05/2016 9.97 10.34 9.96 10.21 38,086
04/04/2016 9.97 10.07 9.68 10.05 89,804
04/01/2016 10.06 10.095 9.85 9.98 35,930
03/31/2016 10.09 10.3 10.07 10.13 26,156
03/30/2016 10.49 10.7 10 10.05 29,596
03/29/2016 10.15 10.47 10.06 10.36 17,745
03/28/2016 10.19 10.445 10.01 10.16 31,008
03/24/2016 10.08 10.2 9.76 10.06 32,153
03/23/2016 10.71 10.71 10.11 10.12 33,298
03/22/2016 10.85 10.98 10.67 10.72 21,271
03/21/2016 10.77 11.01 10.75 10.95 18,460
03/18/2016 10.75 10.97 10.63 10.84 64,834
03/17/2016 10.39 10.81 10.22 10.64 49,213
03/16/2016 10.25 10.52 10.06 10.36 21,144
03/15/2016 10.62 10.62 10.04 10.29 88,294
03/14/2016 9.48 10.54 9.38 10.49 49,825
03/11/2016 9.15 9.46 8.68 9.45 92,010
03/10/2016 9.33 9.33 8.66 8.98 45,251
03/09/2016 9.44 9.44 9.25 9.28 23,764
03/08/2016 9.51 9.51 9.25 9.34 110,202
03/07/2016 9.05 9.63 9.05 9.55 101,954
03/04/2016 9.08 9.43 8.97 9 108,012
03/03/2016 9 9.15 8.87 8.99 80,039
03/02/2016 8.78 9 8.78 9 23,311
03/01/2016 8.76 9 8.62 8.89 29,137
02/29/2016 8.8 9.02 8.62 8.69 43,283
02/26/2016 8.75 8.89 8.58 8.73 30,749
02/25/2016 8.81 8.87 8.57 8.73 26,848
02/24/2016 8.81 8.81 8.45 8.72 18,678
02/23/2016 9.04 9.19 8.9 8.91 47,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?