Twin Disc (TWIN)
6.79
-0.10 (-1.45%)
At close: Apr 15, 2025, 3:59 PM
7.50
10.46%
Pre-market: Apr 16, 2025, 04:44 AM EDT
Twin Disc Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.87 | 6.87 | 7.01 | 7.01 | 6.73 | 6.73 | 6.83 | 6.83 | -0.87% | 27,076 |
| Apr 14, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.64 | 6.64 | 6.89 | 6.89 | -2.82% | 28,900 |
| Apr 11, 2025 | 6.88 | 6.88 | 7.18 | 7.18 | 6.51 | 6.51 | 7.09 | 7.09 | 3.81% | 60,414 |
| Apr 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 6.56 | 6.56 | 6.83 | 6.83 | -10.25% | 91,900 |
| Apr 9, 2025 | 6.50 | 6.50 | 7.85 | 7.85 | 6.50 | 6.50 | 7.61 | 7.61 | 16.90% | 76,145 |
| Apr 8, 2025 | 7.08 | 7.08 | 7.11 | 7.11 | 6.36 | 6.36 | 6.51 | 6.51 | -5.10% | 77,224 |
| Apr 7, 2025 | 6.52 | 6.52 | 7.50 | 7.50 | 6.50 | 6.50 | 6.86 | 6.86 | 1.18% | 67,619 |
| Apr 4, 2025 | 7.03 | 7.03 | 7.15 | 7.15 | 6.60 | 6.60 | 6.78 | 6.78 | -7.38% | 119,019 |
| Apr 3, 2025 | 7.57 | 7.57 | 7.75 | 7.75 | 7.32 | 7.32 | 7.32 | 7.32 | -7.34% | 61,200 |
| Apr 2, 2025 | 7.77 | 7.77 | 7.91 | 7.91 | 7.62 | 7.62 | 7.90 | 7.90 | 1.41% | 25,900 |
| Apr 1, 2025 | 7.57 | 7.57 | 7.82 | 7.82 | 7.51 | 7.51 | 7.79 | 7.79 | 2.91% | 28,800 |
| Mar 31, 2025 | 7.62 | 7.62 | 7.81 | 7.81 | 7.52 | 7.52 | 7.57 | 7.57 | -4.78% | 32,300 |
| Mar 28, 2025 | 8.08 | 8.08 | 8.10 | 8.10 | 7.59 | 7.59 | 7.95 | 7.95 | -2.33% | 56,700 |
| Mar 27, 2025 | 8.30 | 8.30 | 8.40 | 8.40 | 8.08 | 8.08 | 8.14 | 8.14 | -0.73% | 44,700 |
| Mar 26, 2025 | 8.30 | 8.30 | 8.57 | 8.57 | 8.00 | 8.00 | 8.20 | 8.20 | -2.03% | 27,845 |
| Mar 25, 2025 | 8.60 | 8.60 | 8.84 | 8.84 | 8.26 | 8.26 | 8.37 | 8.37 | -2.11% | 45,800 |
| Mar 24, 2025 | 8.32 | 8.32 | 8.55 | 8.55 | 8.22 | 8.22 | 8.55 | 8.55 | 4.01% | 51,500 |
| Mar 21, 2025 | 8.08 | 8.08 | 8.32 | 8.32 | 7.78 | 7.78 | 8.22 | 8.22 | 1.11% | 68,800 |
| Mar 20, 2025 | 8.16 | 8.16 | 8.26 | 8.26 | 8.04 | 8.04 | 8.13 | 8.13 | -0.97% | 42,722 |
| Mar 19, 2025 | 7.74 | 7.74 | 8.26 | 8.26 | 7.68 | 7.68 | 8.21 | 8.21 | 6.35% | 50,723 |
| Mar 18, 2025 | 7.64 | 7.64 | 7.80 | 7.80 | 7.35 | 7.35 | 7.72 | 7.72 | 0.00% | 42,702 |
| Mar 17, 2025 | 7.85 | 7.85 | 8.05 | 8.05 | 7.60 | 7.60 | 7.72 | 7.72 | -1.03% | 54,605 |
| Mar 14, 2025 | 7.71 | 7.71 | 7.90 | 7.90 | 7.61 | 7.61 | 7.80 | 7.80 | 3.86% | 44,300 |
| Mar 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.45 | 7.45 | 7.51 | 7.51 | -2.72% | 45,100 |
| Mar 12, 2025 | 7.75 | 7.75 | 7.84 | 7.84 | 7.55 | 7.55 | 7.72 | 7.72 | -0.39% | 32,800 |
| Mar 11, 2025 | 7.85 | 7.85 | 7.90 | 7.90 | 7.63 | 7.63 | 7.75 | 7.75 | -0.77% | 31,812 |
| Mar 10, 2025 | 8.10 | 8.10 | 8.11 | 8.11 | 7.69 | 7.69 | 7.81 | 7.81 | -4.87% | 39,500 |
| Mar 7, 2025 | 8.25 | 8.25 | 8.35 | 8.35 | 8.16 | 8.16 | 8.21 | 8.21 | -0.61% | 28,322 |
| Mar 6, 2025 | 8.17 | 8.17 | 8.41 | 8.41 | 8.16 | 8.16 | 8.26 | 8.26 | -0.60% | 33,432 |
| Mar 5, 2025 | 8.23 | 8.23 | 8.48 | 8.48 | 8.07 | 8.07 | 8.31 | 8.31 | 1.96% | 30,718 |
| Mar 4, 2025 | 8.30 | 8.30 | 8.42 | 8.42 | 8.09 | 8.09 | 8.15 | 8.15 | -2.16% | 57,600 |
| Mar 3, 2025 | 8.63 | 8.63 | 8.80 | 8.80 | 8.25 | 8.25 | 8.33 | 8.33 | -3.36% | 39,200 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.87 | 8.87 | 8.46 | 8.46 | 8.62 | 8.62 | 1.06% | 27,300 |
| Feb 27, 2025 | 8.62 | 8.62 | 8.72 | 8.72 | 8.47 | 8.47 | 8.53 | 8.53 | 0.24% | 32,000 |
| Feb 26, 2025 | 8.69 | 8.69 | 8.71 | 8.71 | 8.45 | 8.45 | 8.51 | 8.51 | -1.39% | 47,300 |
| Feb 25, 2025 | 8.77 | 8.77 | 8.79 | 8.79 | 8.46 | 8.46 | 8.63 | 8.63 | -1.15% | 63,400 |
| Feb 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.65 | 8.65 | 8.73 | 8.73 | -0.23% | 64,302 |
| Feb 21, 2025 | 9.67 | 9.67 | 9.70 | 9.70 | 8.69 | 8.69 | 8.75 | 8.75 | -9.79% | 110,912 |
| Feb 20, 2025 | 9.77 | 9.77 | 9.94 | 9.94 | 9.60 | 9.60 | 9.70 | 9.70 | -0.51% | 29,900 |
| Feb 19, 2025 | 9.80 | 9.80 | 10.24 | 10.24 | 9.64 | 9.64 | 9.75 | 9.75 | 0.21% | 29,300 |
| Feb 18, 2025 | 9.50 | 9.50 | 10.40 | 10.40 | 9.50 | 9.50 | 9.73 | 9.73 | 3.51% | 27,606 |
| Feb 14, 2025 | 9.79 | 9.79 | 9.89 | 9.89 | 9.38 | 9.38 | 9.40 | 9.40 | -3.98% | 63,711 |
| Feb 13, 2025 | 10.15 | 10.11 | 10.28 | 10.24 | 9.75 | 9.71 | 9.79 | 9.75 | -2.39% | 73,972 |
| Feb 12, 2025 | 11.00 | 10.96 | 11.02 | 10.98 | 10.01 | 9.97 | 10.03 | 9.99 | -9.72% | 38,026 |
| Feb 11, 2025 | 11.48 | 11.43 | 11.50 | 11.45 | 11.10 | 11.05 | 11.11 | 11.06 | -0.09% | 25,515 |
| Feb 10, 2025 | 11.34 | 11.29 | 11.37 | 11.32 | 11.12 | 11.07 | 11.12 | 11.07 | -0.36% | 10,600 |
| Feb 7, 2025 | 11.30 | 11.25 | 11.62 | 11.57 | 11.14 | 11.09 | 11.16 | 11.11 | -2.02% | 25,337 |
| Feb 6, 2025 | 10.88 | 10.83 | 11.39 | 11.34 | 10.85 | 10.80 | 11.39 | 11.34 | 4.21% | 29,300 |
| Feb 5, 2025 | 12.06 | 12.02 | 12.06 | 12.02 | 10.52 | 10.48 | 10.93 | 10.89 | -2.84% | 40,800 |
| Feb 4, 2025 | 11.08 | 11.03 | 11.30 | 11.25 | 11.08 | 11.03 | 11.25 | 11.20 | -0.09% | 12,200 |