TWIN

Twin Disc, Incorporated Historical Stock Prices

$32.69
*  
0.34
1.05%
Get TWIN Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading TWIN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.50  32.97  32.39  32.69 22,927
08/29/2014 32.08 32.44 32.08 32.35 16,585
08/28/2014 32.46 32.77 31.627 32.08 11,019
08/27/2014 33.5 33.5 32.52 32.62 11,331
08/26/2014 33.24 33.5 32.498 33.32 15,734
08/25/2014 33.02 33.23 32.15 32.92 75,921
08/22/2014 33.25 33.42 32.88 33.16 16,391
08/21/2014 32.82 33.2 32.42 33.12 20,936
08/20/2014 32.96 33.06 32.57 32.83 26,734
08/19/2014 32.93 33.51 32.93 33.06 14,155
08/18/2014 32.99 33.5617 32.65 33.14 17,096
08/15/2014 33.34 33.34 32.19 32.52 35,009
08/14/2014 32.51 33.05 32.51 32.97 13,833
08/13/2014 32.64 32.99 32.5 32.61 20,970
08/12/2014 32.23 32.89 32.06 32.68 70,215
08/11/2014 32.25 32.72 31.8 32.49 46,614
08/08/2014 31.62 32.25 31.4401 32.22 39,368
08/07/2014 31.73 32.16 31.49 31.87 32,711
08/06/2014 30.86 32.32 30.86 31.52 35,605
08/05/2014 27.59 31.03 25.51 30.99 99,798
08/04/2014 29.29 29.52 28.441 29.06 48,323
08/01/2014 28.9 29.55 28.61 28.65 36,398
07/31/2014 29.97 30.22 28.78 28.84 41,601
07/30/2014 30.84 30.84 30.26 30.39 27,444
07/29/2014 30.55 31.11 30.24 30.48 19,544
07/28/2014 31.03 31.03 30.38 30.61 15,279
07/25/2014 31.26 31.36 30.81 31.11 39,499
07/24/2014 31.47 31.84 31.37 31.65 74,235
07/23/2014 32.29 32.31 31.38 31.5 36,777
07/22/2014 31.28 32.5 31.07 32.37 50,882
07/21/2014 30.48 31.39 29.33 31.16 78,590
07/18/2014 29.7 30.81 29.7 30.71 26,193
07/17/2014 30.64 30.66 29.71 29.83 24,330
07/16/2014 30.72 31.06 30.37 30.84 14,917
07/15/2014 31.1 31.1554 30.39 30.53 13,880
07/14/2014 30.84 31.32 30.84 30.99 27,729
07/11/2014 30.95 30.95 30.4 30.52 26,014
07/10/2014 31.57 31.725 30.88 31.11 34,640
07/09/2014 32.24 32.48 31.74 32.13 35,384
07/08/2014 32.79 32.79 31.71 32.2 43,988
07/07/2014 33.85 33.99 32.523 32.56 32,661
07/03/2014 34.02 34.265 33.79 34.17 20,570
07/02/2014 33.34 34.11 33.34 33.93 59,064
07/01/2014 33.09 33.99 33.09 33.54 37,723
06/30/2014 32.9 33.32 32.75 33.05 49,631
06/27/2014 32.52 32.992 32.52 32.95 191,398
06/26/2014 33.14 33.25 32.48 32.83 48,605
06/25/2014 32.7 33.28 32.55 33.22 45,606
06/24/2014 33.05 33.99 32.84 32.99 37,757
06/23/2014 33.59 33.66 33.08 33.25 35,352
06/20/2014 33.65 33.7 32.24 33.52 64,754
06/19/2014 33.5 33.52 33.19 33.41 15,327
06/18/2014 33.11 33.93 32.91 33.49 49,298
06/17/2014 33.05 33.65 32.73 33.28 42,977
06/16/2014 32.6 33.42 32.36 33 49,512
06/13/2014 32.76 32.99 32.14 32.44 54,264
06/12/2014 32.98 33.46 32.448 32.68 52,057
06/11/2014 33.12 33.83 32.59 33.03 44,098
06/10/2014 30.86 33.86 30.86 33.61 52,475
06/09/2014 33.47 34.24 33.45 34 39,802
06/06/2014 33.7 34.34 33.29 33.58 72,671
06/05/2014 32.3 33.65 32.23 33.58 70,501
06/04/2014 32.04 32.36 31.97 32.27 35,268
06/03/2014 32.43 32.47 31.69 32.06 35,915
06/02/2014 32.66 32.71 31.69 32.49 32,076
05/30/2014 33.3 33.36 32 32.45 55,712
05/29/2014 32.32 33.2 32.02 33.15 72,266
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?