TWIN

Twin Disc, Incorporated Historical Stock Prices

$17.66
*  
0.14
0.79%
Get TWIN Alerts
*Delayed - data as of May 4, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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  17.92  17.93  17.50  17.66 19,050
05/01/2015 18.12 18.25 17.7 17.8 22,555
04/30/2015 19.02 19.09 17.94 17.99 35,208
04/29/2015 19.13 19.49 19.13 19.17 13,489
04/28/2015 17.77 19.67 17.77 19.4 34,728
04/27/2015 18.28 18.68 18.22 18.36 28,816
04/24/2015 18.8 18.8 18.11 18.12 13,572
04/23/2015 18.51 18.55 18.37 18.55 19,267
04/22/2015 18.34 18.52 18 18.45 22,858
04/21/2015 18.61 18.61 18.26 18.4 14,074
04/20/2015 18.25 18.66 18.25 18.58 21,874
04/17/2015 18.35 18.36 18.01 18.11 17,099
04/16/2015 18.34 19.25 18.315 18.59 28,145
04/15/2015 18.07 18.88 17.88 18.41 69,619
04/14/2015 17.29 18.03 17.03 17.83 28,566
04/13/2015 17.6 17.6 17.25 17.45 14,549
04/10/2015 17.8 17.85 17.33 17.6 19,878
04/09/2015 17.88 17.88 17.3795 17.69 18,175
04/08/2015 17.99 17.99 17.5 17.87 19,329
04/07/2015 17.83 17.87 17.71 17.78 25,313
04/06/2015 17.69 17.91 17.69 17.84 42,221
04/02/2015 17.63 18.03 17.63 17.78 18,564
04/01/2015 17.5 17.9 17.34 17.78 22,190
03/31/2015 17.87 17.87 17.51 17.67 24,609
03/30/2015 18 18.43 17.82 17.97 30,136
03/27/2015 18.14 18.16 17.52 17.94 21,910
03/26/2015 17.84 18.24 17.8101 18.21 10,870
03/25/2015 18.49 18.49 17.82 17.83 29,976
03/24/2015 18.22 18.92 18.11 18.47 21,565
03/23/2015 18.8 18.8 18.24 18.3 13,110
03/20/2015 18.12 19.14 18.12 18.77 31,905
03/19/2015 18.25 18.25 17.732 17.98 11,908
03/18/2015 18.02 18.64 17.77 18.46 13,289
03/17/2015 17.77 18.18 17.77 18.01 24,316
03/16/2015 18.77 18.77 17.83 17.89 20,074
03/13/2015 19.11 19.11 18.13 18.65 18,785
03/12/2015 18.12 19.24 18.02 19.2 31,607
03/11/2015 17.95 18.15 17.77 17.89 34,336
03/10/2015 18.18 18.28 17.85 17.91 34,148
03/09/2015 18.24 18.45 18.11 18.33 16,039
03/06/2015 18.23 18.59 18.015 18.07 40,187
03/05/2015 18.03 18.42 18 18.4 15,236
03/04/2015 18.45 18.45 17.89 18.07 26,261
03/03/2015 18.55 18.55 18.33 18.49 13,374
03/02/2015 18.49 18.645 18.16 18.56 18,922
02/27/2015 18.43 18.88 18.35 18.39 24,585
02/26/2015 18.77 19.06 18.5 18.58 20,276
02/25/2015 18.18 18.85 18.18 18.7 18,262
02/24/2015 18.13 18.57 18.02 18.38 17,734
02/23/2015 17.43 18.21 17.28 17.97 31,956
02/20/2015 17.9 17.9 17.02 17.43 65,953
02/19/2015 18.48 18.55 17.815 17.97 48,985
02/18/2015 18.64 18.72 18.37 18.57 22,391
02/17/2015 19.13 19.29 18.35 18.64 50,521
02/13/2015 18.86 19.52 18.86 19.14 31,647
02/12/2015 19.06 19.06 18.66 18.74 37,312
02/11/2015 19.31 19.31 18.57 18.71 34,798
02/10/2015 20.15 20.4 19.39 19.51 28,227
02/09/2015 19.87 20.9 19.631 20.03 27,743
02/06/2015 19.89 20.01 19.54 19.9 32,165
02/05/2015 18.32 19.94 18.13 19.87 31,231
02/04/2015 18.35 18.64 18 18.14 117,462
02/03/2015 18.94 19.02 18.03 18.55 101,400
02/02/2015 16.31 16.66 15.93 16.28 51,791
*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?