Twin Disc Inc (TWIN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7171 | 9.15497453051 | 7.8329 | 8.48 | 7.35 | 47814 | 8.00181316 | CS |
| 4 | -0.67 | -7.26681127983 | 9.22 | 9.26 | 7.35 | 42340 | 8.15809909 | CS |
| 12 | -2.6 | -23.3183856502 | 11.15 | 12.07 | 7.35 | 30941 | 9.32537044 | CS |
| 26 | -4 | -31.8725099602 | 12.55 | 13.4 | 7.35 | 26431 | 10.58336755 | CS |
| 52 | -7.51 | -46.7621419676 | 16.06 | 17.9951 | 7.35 | 39047 | 12.33501095 | CS |
| 156 | -9.35 | -52.2346368715 | 17.9 | 18.2 | 7.35 | 24954 | 12.50585792 | CS |
| 260 | 0.56 | 7.00876095119 | 7.99 | 18.2 | 4.66 | 28595 | 10.45811694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 8.55 | 0.33 | 4.01 | 8.32 | 8.55 | 8.22 | 51471 |
| 1742596500 | 8.22 | 0.09 | 1.11 | 8.08 | 8.32 | 7.775 | 68772 |
| 1742510100 | 8.13 | -0.08 | -0.97 | 8.16 | 8.26 | 8.035 | 42722 |
| 1742423700 | 8.21 | 0.49 | 6.35 | 7.74 | 8.26 | 7.68 | 50723 |
| 1742337300 | 7.72 | 0 | 0.00 | 7.64 | 7.8 | 7.35 | 42702 |
| 1742250900 | 7.72 | -0.08 | -0.96 | 7.85 | 8.05 | 7.6 | 54605 |
| 1741991700 | 7.795 | 0.29 | 3.79 | 7.62 | 7.9011 | 7.61 | 44276 |
| 1741905300 | 7.51 | -0.21 | -2.72 | 7.8 | 7.95 | 7.445 | 45055 |
| 1741818900 | 7.72 | -0.03 | -0.39 | 7.9 | 7.9 | 7.545 | 32787 |
| 1741732500 | 7.75 | -0.06 | -0.77 | 7.85 | 7.9 | 7.6301 | 31812 |
| 1741646100 | 7.81 | -0.4 | -4.87 | 8.095 | 8.11 | 7.6906 | 39082 |
| 1741390500 | 8.21 | -0.05 | -0.61 | 8.25 | 8.35 | 8.16 | 28322 |
| 1741304100 | 8.26 | -0.05 | -0.60 | 8.17 | 8.41 | 8.16 | 33432 |
| 1741217700 | 8.31 | 0.16 | 1.96 | 8.23 | 8.475 | 8.07 | 30718 |
| 1741131300 | 8.15 | -0.18 | -2.16 | 8.3 | 8.42 | 8.0921 | 57593 |
| 1741044900 | 8.33 | -0.29 | -3.36 | 8.63 | 8.8 | 8.25 | 39181 |
| 1740785700 | 8.6199999 | 0.09 | 1.06 | 8.5 | 8.8725 | 8.46 | 27264 |
| 1740699300 | 8.53 | 0.02 | 0.24 | 8.6199999 | 8.715 | 8.47 | 31997 |
| 1740612900 | 8.51 | -0.12 | -1.39 | 8.69 | 8.71 | 8.454 | 47295 |
| 1740526500 | 8.63 | -0.1 | -1.15 | 8.77 | 8.84 | 8.46 | 63392 |
| 1740440100 | 8.73 | -0.02 | -0.23 | 9.22 | 9.26 | 8.65 | 64302 |
| 1740180900 | 8.75 | -0.95 | -9.79 | 9.67 | 9.7 | 8.685 | 110912 |
| 1740094500 | 9.7 | -0.05 | -0.51 | 9.77 | 10.02 | 9.6 | 29871 |
| 1740008100 | 9.75 | 0.02 | 0.21 | 9.8 | 10.24 | 9.64 | 29254 |
| 1739921700 | 9.73 | 0.33 | 3.51 | 9.46 | 10.404 | 9.46 | 26587 |
| 1739576100 | 9.4 | -0.39 | -3.98 | 9.82 | 9.89 | 9.38 | 63711 |
| 1739489700 | 9.7899999 | -0.24 | -2.39 | 10.15 | 10.35 | 9.75 | 73922 |
| 1739403300 | 10.03 | -1.08 | -9.72 | 11 | 11.02 | 10.01 | 38026 |
| 1739316900 | 11.11 | -0.01 | -0.09 | 11.48 | 11.5 | 11.1 | 25515 |
| 1739230500 | 11.12 | -0.04 | -0.36 | 11.27 | 11.37 | 11.12 | 10566 |
| 1738971300 | 11.16 | -0.23 | -2.02 | 11.3 | 11.6199 | 11.14 | 25337 |
| 1738884900 | 11.39 | 0.46 | 4.21 | 10.88 | 11.39 | 10.85 | 29254 |
| 1738798500 | 10.93 | -0.32 | -2.84 | 12.06 | 12.06 | 10.52 | 40769 |
| 1738712100 | 11.25 | -0.01 | -0.09 | 11.26 | 11.33 | 11.0759 | 12188 |
| 1738625700 | 11.26 | -0.03 | -0.27 | 11.01 | 11.455 | 11 | 15946 |
| 1738366500 | 11.29 | -0.22 | -1.91 | 11.4 | 11.4 | 11.15 | 18068 |
| 1738280100 | 11.51 | 0.11 | 0.96 | 11.49 | 11.59 | 11.35 | 9023 |
| 1738193700 | 11.4 | 0 | 0.00 | 11.33 | 11.66 | 11.3 | 15854 |
| 1738107300 | 11.4 | 0.04 | 0.35 | 11.29 | 11.4 | 11.25 | 21406 |
| 1738020900 | 11.36 | 0.01 | 0.09 | 11.24 | 11.6699 | 11.24 | 17999 |
| 1737761700 | 11.35 | 0.08 | 0.71 | 11.31 | 11.37 | 11.225 | 10481 |
| 1737675300 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1737588900 | 11.27 | -0.2 | -1.74 | 11.51 | 11.5102 | 11.1744 | 18212 |
| 1737502500 | 11.47 | 0.25 | 2.23 | 11.2 | 11.54 | 11.19 | 13836 |
| 1737156900 | 11.22 | 0.19 | 1.72 | 11.16 | 11.22 | 10.98 | 11331 |
| 1737070500 | 11.03 | -0.36 | -3.16 | 11.32 | 11.46 | 11.01 | 10515 |
| 1736984100 | 11.39 | 0.31 | 2.80 | 11.43 | 11.43 | 11.2271 | 9231 |
| 1736897700 | 11.08 | 0.1 | 0.91 | 11.16 | 11.16 | 10.87 | 7942 |
| 1736811300 | 10.98 | 0.15 | 1.39 | 10.56 | 11.05 | 10.222 | 14810 |
| 1736552100 | 10.83 | -0.28 | -2.52 | 10.93 | 11.14 | 10.71 | 17994 |
| 1736379300 | 11.11 | -0.01 | -0.09 | 11.1 | 11.22 | 10.73 | 20738 |
| 1736292900 | 11.12 | -0.31 | -2.71 | 11.42 | 11.49 | 11.12 | 19719 |
| 1736206500 | 11.43 | -0.12 | -1.04 | 11.55 | 11.86 | 11.38 | 18602 |
| 1735947300 | 11.55 | -0.05 | -0.43 | 11.7 | 11.7 | 11.47 | 10881 |
| 1735860900 | 11.6 | -0.15 | -1.28 | 11.94 | 12.02 | 11.4701 | 15636 |
| 1735688100 | 11.75 | 0.05 | 0.43 | 11.79 | 12.07 | 11.6969 | 26984 |
| 1735601700 | 11.7 | 0.39 | 3.45 | 11.15 | 11.8 | 11.01 | 27409 |
| 1735342500 | 11.31 | -0.49 | -4.15 | 11.86 | 12.01 | 11.3 | 29742 |
| 1735256100 | 11.8 | 0.41 | 3.60 | 11.26 | 11.8 | 11.19 | 28717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
