Skip to main content
Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
15.77
-0.32 (-1.99%)
Dec 5, 2025, 4:00 PM EST - Market closed

Twin Disc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0816.2715.6915.7715.77-1.99%32,326
Dec 4, 202515.9316.2515.9316.0916.091.71%21,966
Dec 3, 202515.2115.8915.2115.8215.823.81%14,894
Dec 2, 202515.6615.7515.0115.2415.24-1.77%23,713
Dec 1, 202515.5515.9015.3315.5215.52-0.23%29,095
Nov 28, 202515.6015.6915.2115.5515.550.13%9,511
Nov 26, 202515.7015.7014.6715.5315.53-0.45%19,763
Nov 25, 202514.9815.6014.9215.6015.605.05%19,281
Nov 24, 202514.7915.1014.7914.8514.851.30%14,204
Nov 21, 202514.5115.0514.2214.6614.661.45%33,232
Nov 20, 202514.7314.7314.2514.4514.45-0.41%32,027
Nov 19, 202514.4614.7214.2214.5114.510.42%18,732
Nov 18, 202514.6114.8114.4514.4514.45-2.10%21,603
Nov 17, 202515.1016.0014.7514.7614.76-2.57%22,659
Nov 14, 202515.1815.7215.1515.1515.11-2.32%24,110
Nov 13, 202515.7015.7715.2615.5115.47-2.51%40,731
Nov 12, 202516.2816.3015.9115.9115.87-2.39%49,862
Nov 11, 202516.5016.5016.2016.3016.26-1.03%60,969
Nov 10, 202516.6116.8316.3616.4716.43-3.00%95,092
Nov 7, 202515.9117.0815.9116.9816.945.76%55,933
Nov 6, 202515.7716.1815.6816.0616.011.81%45,434
Nov 5, 202515.5116.1114.6815.7715.73-1.44%63,603
Nov 4, 202515.6016.2215.2116.0015.961.01%49,760
Nov 3, 202515.5315.9715.4315.8415.801.15%25,452
Oct 31, 202515.7415.8615.5015.6615.620.38%12,939
Oct 30, 202515.7016.0515.1115.6015.56-1.64%14,880
Oct 29, 202516.3116.4315.7215.8615.82-3.44%19,608
Oct 28, 202516.3616.4916.2716.4316.380.71%31,953
Oct 27, 202516.2216.5016.2216.3116.270.55%34,501
Oct 24, 202516.0416.3115.8316.2216.182.53%22,861
Oct 23, 202515.8116.1115.4715.8215.780.83%60,775
Oct 22, 202515.4715.7515.2215.6915.651.06%33,471
Oct 21, 202514.9515.5914.8715.5315.484.05%78,618
Oct 20, 202514.6215.0414.6214.9214.883.25%35,717
Oct 17, 202514.3815.0914.1714.4514.410.42%74,591
Oct 16, 202514.5614.6614.2914.3914.35-1.03%23,392
Oct 15, 202515.0915.0914.4714.5414.50-2.55%22,319
Oct 14, 202514.5215.1214.1914.9214.881.98%47,083
Oct 13, 202514.4514.8614.1114.6314.592.70%42,979
Oct 10, 202514.6615.0014.1314.2514.21-2.56%60,163
Oct 9, 202514.0714.7513.4214.6214.583.61%71,181
Oct 8, 202514.4914.4913.8214.1114.07-1.60%48,129
Oct 7, 202514.4214.6714.1014.3414.30-0.14%47,560
Oct 6, 202514.1414.4513.9714.3614.322.06%40,503
Oct 3, 202513.7714.1413.7114.0714.032.25%28,467
Oct 2, 202513.9014.1313.6813.7613.72-0.43%9,367
Oct 1, 202513.8713.8913.4813.8213.78-0.86%17,847
Sep 30, 202514.0814.4113.8113.9413.90-1.27%21,078
Sep 29, 202514.0614.5813.9714.1214.080.93%52,179
Sep 26, 202513.4914.0313.3113.9913.954.01%22,242