Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
8.84
-0.10 (-1.12%)
Aug 15, 2025, 10:35 AM - Market open
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.87 | 8.98 | 8.78 | 8.94 | 8.94 | -0.33% | 22,788 |
| Aug 13, 2025 | 8.91 | 9.05 | 8.63 | 8.97 | 8.97 | 0.45% | 46,611 |
| Aug 12, 2025 | 8.87 | 9.03 | 8.41 | 8.93 | 8.93 | 0.68% | 56,103 |
| Aug 11, 2025 | 8.91 | 9.10 | 8.80 | 8.87 | 8.87 | -0.34% | 15,202 |
| Aug 8, 2025 | 8.92 | 9.05 | 8.83 | 8.90 | 8.90 | -1.22% | 17,925 |
| Aug 7, 2025 | 9.09 | 9.09 | 8.92 | 9.01 | 9.01 | -0.44% | 29,003 |
| Aug 6, 2025 | 9.04 | 9.21 | 8.90 | 9.05 | 9.05 | 0.67% | 13,883 |
| Aug 5, 2025 | 8.88 | 9.16 | 8.88 | 8.99 | 8.99 | 1.12% | 23,524 |
| Aug 4, 2025 | 8.86 | 9.02 | 8.79 | 8.89 | 8.89 | 0.34% | 19,874 |
| Aug 1, 2025 | 8.60 | 8.90 | 8.60 | 8.86 | 8.86 | 2.43% | 44,451 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.64 | 8.65 | 8.65 | -0.92% | 9,349 |
| Jul 30, 2025 | 8.92 | 8.96 | 8.69 | 8.73 | 8.73 | -1.91% | 19,598 |
| Jul 29, 2025 | 8.85 | 8.98 | 8.74 | 8.90 | 8.90 | 0.91% | 16,835 |
| Jul 28, 2025 | 8.85 | 8.93 | 8.76 | 8.82 | 8.82 | -0.68% | 13,011 |
| Jul 25, 2025 | 8.95 | 9.02 | 8.75 | 8.88 | 8.88 | -1.33% | 20,423 |
| Jul 24, 2025 | 8.88 | 9.12 | 8.79 | 9.00 | 9.00 | - | 27,423 |
| Jul 23, 2025 | 9.12 | 9.12 | 8.70 | 9.00 | 9.00 | 1.47% | 19,795 |
| Jul 22, 2025 | 8.50 | 8.96 | 8.48 | 8.87 | 8.87 | 4.35% | 30,803 |
| Jul 21, 2025 | 8.68 | 8.72 | 8.50 | 8.50 | 8.50 | -1.05% | 15,057 |
| Jul 18, 2025 | 8.81 | 8.81 | 8.56 | 8.59 | 8.59 | -1.72% | 22,764 |
| Jul 17, 2025 | 8.84 | 9.01 | 8.66 | 8.74 | 8.74 | -2.02% | 50,896 |
| Jul 16, 2025 | 9.14 | 9.16 | 8.86 | 8.92 | 8.92 | -2.19% | 37,586 |
| Jul 15, 2025 | 9.15 | 9.57 | 9.10 | 9.12 | 9.12 | -2.77% | 49,112 |
| Jul 14, 2025 | 9.26 | 9.56 | 9.26 | 9.38 | 9.38 | - | 32,283 |
| Jul 11, 2025 | 9.39 | 9.42 | 9.26 | 9.38 | 9.38 | -0.74% | 22,423 |
| Jul 10, 2025 | 9.57 | 9.59 | 9.39 | 9.45 | 9.45 | -0.94% | 43,481 |
| Jul 9, 2025 | 9.28 | 9.77 | 9.19 | 9.54 | 9.54 | -0.21% | 27,690 |
| Jul 8, 2025 | 9.36 | 9.61 | 9.36 | 9.56 | 9.56 | 3.58% | 51,841 |
| Jul 7, 2025 | 9.49 | 9.92 | 9.15 | 9.23 | 9.23 | -4.65% | 58,900 |
| Jul 3, 2025 | 9.58 | 9.68 | 9.26 | 9.68 | 9.68 | 2.22% | 30,697 |
| Jul 2, 2025 | 9.43 | 9.88 | 9.35 | 9.47 | 9.47 | -0.21% | 97,693 |
| Jul 1, 2025 | 8.80 | 9.55 | 8.80 | 9.49 | 9.49 | 7.47% | 90,260 |
| Jun 30, 2025 | 9.30 | 9.40 | 8.67 | 8.83 | 8.83 | -4.44% | 94,083 |
| Jun 27, 2025 | 8.79 | 9.42 | 8.79 | 9.24 | 9.24 | 5.12% | 1,618,064 |
| Jun 26, 2025 | 8.90 | 8.93 | 8.64 | 8.79 | 8.79 | -0.68% | 103,991 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.45 | 8.85 | 8.85 | -1.12% | 109,856 |
| Jun 24, 2025 | 8.63 | 9.05 | 8.26 | 8.95 | 8.95 | 4.31% | 142,112 |
| Jun 23, 2025 | 8.20 | 8.60 | 8.10 | 8.58 | 8.58 | 4.13% | 102,229 |
| Jun 20, 2025 | 8.20 | 8.38 | 7.78 | 8.24 | 8.24 | 2.11% | 142,282 |
| Jun 18, 2025 | 7.80 | 8.23 | 7.61 | 8.07 | 8.07 | 3.20% | 92,169 |
| Jun 17, 2025 | 7.51 | 7.88 | 7.43 | 7.82 | 7.82 | 2.76% | 55,437 |
| Jun 16, 2025 | 7.86 | 7.86 | 7.55 | 7.61 | 7.61 | -1.93% | 57,880 |
| Jun 13, 2025 | 7.52 | 7.99 | 7.52 | 7.76 | 7.76 | 1.44% | 69,310 |
| Jun 12, 2025 | 7.62 | 7.65 | 7.50 | 7.65 | 7.65 | -1.16% | 83,160 |
| Jun 11, 2025 | 7.66 | 7.74 | 7.58 | 7.74 | 7.74 | 1.57% | 65,602 |
| Jun 10, 2025 | 7.50 | 7.63 | 7.47 | 7.62 | 7.62 | 1.46% | 48,933 |
| Jun 9, 2025 | 7.49 | 7.58 | 7.43 | 7.51 | 7.51 | 1.49% | 42,716 |
| Jun 6, 2025 | 7.37 | 7.44 | 7.32 | 7.40 | 7.40 | 0.68% | 49,120 |
| Jun 5, 2025 | 7.41 | 7.54 | 7.32 | 7.35 | 7.35 | -1.08% | 71,013 |
| Jun 4, 2025 | 7.55 | 7.63 | 7.38 | 7.43 | 7.43 | -1.85% | 52,625 |