-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
-1.70% -
3 MONTH PERFORMANCE
+8.23% -
6 MONTH PERFORMANCE
-22.87% -
YEAR-TO-DATE PERFORMANCE
-21.10% -
1 YEAR PERFORMANCE
-8.47%
Twin Disc, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.87 | $12.82 (-0.39%) | $12.93 | $12.55 | 14,100 | $176.25 M |
| 09/26/2024 | $12.71 | $12.75 (0.31%) | $12.87 | $12.48 | 20,645 | $175.29 M |
| 09/25/2024 | $12.37 | $12.49 (0.97%) | $12.58 | $12.37 | 10,349 | $171.71 M |
| 09/24/2024 | $12.55 | $12.49 (-0.48%) | $12.68 | $12.28 | 13,000 | $171.71 M |
| 09/23/2024 | $12.63 | $12.51 (-0.95%) | $12.77 | $12.17 | 32,607 | $171.99 M |
| 09/20/2024 | $12.74 | $12.44 (-2.35%) | $12.82 | $12.34 | 71,600 | $171.03 M |
| 09/19/2024 | $12.64 | $12.94 (2.37%) | $13.08 | $12.44 | 29,748 | $177.90 M |
| 09/18/2024 | $12.60 | $12.29 (-2.46%) | $12.67 | $12.29 | 17,803 | $168.96 M |
| 09/17/2024 | $12.85 | $12.43 (-3.27%) | $12.85 | $12.43 | 20,531 | $170.89 M |
| 09/16/2024 | $12.84 | $12.68 (-1.25%) | $12.84 | $12.59 | 11,900 | $174.32 M |
| 09/13/2024 | $12.39 | $12.71 (2.58%) | $12.75 | $12.28 | 17,839 | $174.74 M |
| 09/12/2024 | $12.09 | $12.18 (0.74%) | $12.20 | $12.07 | 8,733 | $167.45 M |
| 09/11/2024 | $12.06 | $11.91 (-1.24%) | $12.37 | $11.50 | 30,432 | $163.74 M |
| 09/10/2024 | $12.00 | $12.24 (2%) | $12.24 | $11.76 | 26,400 | $168.28 M |
| 09/09/2024 | $11.74 | $11.73 (-0.09%) | $12.21 | $11.72 | 17,900 | $161.26 M |
| 09/06/2024 | $12.40 | $11.80 (-4.84%) | $12.40 | $11.77 | 28,812 | $162.23 M |
| 09/05/2024 | $12.53 | $12.14 (-3.11%) | $12.53 | $12.07 | 18,347 | $166.90 M |
| 09/04/2024 | $12.46 | $12.26 (-1.61%) | $12.78 | $12.01 | 22,100 | $168.55 M |
| 09/03/2024 | $12.99 | $12.57 (-3.23%) | $13.17 | $12.53 | 19,302 | $172.81 M |
| 08/30/2024 | $13.20 | $13.16 (-0.3%) | $13.20 | $12.85 | 22,200 | $180.92 M |
| 08/29/2024 | $13.02 | $12.85 (-1.31%) | $13.23 | $12.72 | 20,700 | $176.66 M |
| 08/28/2024 | $12.77 | $12.97 (1.57%) | $12.97 | $12.58 | 18,622 | $178.31 M |
| 08/27/2024 | $12.89 | $12.77 (-0.93%) | $12.99 | $12.76 | 16,900 | $175.56 M |
| 08/26/2024 | $13.19 | $13.23 (0.3%) | $13.25 | $12.87 | 44,300 | $181.89 M |
| 08/23/2024 | $12.84 | $13.19 (2.73%) | $13.20 | $12.84 | 18,600 | $181.34 M |
| 08/22/2024 | $12.63 | $12.56 (-0.55%) | $12.83 | $12.49 | 16,148 | $172.67 M |
| 08/21/2024 | $12.68 | $12.75 (0.55%) | $12.88 | $12.48 | 16,900 | $175.29 M |
| 08/20/2024 | $12.89 | $12.62 (-2.09%) | $12.89 | $12.57 | 31,400 | $173.50 M |
| 08/19/2024 | $13.19 | $12.61 (-4.4%) | $13.27 | $12.61 | 29,200 | $173.36 M |
| 08/16/2024 | $12.82 | $13.18 (2.81%) | $13.40 | $12.78 | 81,100 | $181.20 M |
| 08/15/2024 | $12.99 | $12.72 (-2.08%) | $12.99 | $12.08 | 59,832 | $174.87 M |
| 08/14/2024 | $12.40 | $12.15 (-2.02%) | $12.56 | $12.14 | 20,534 | $167.04 M |
| 08/13/2024 | $11.75 | $12.30 (4.68%) | $12.30 | $11.75 | 14,400 | $169.10 M |
| 08/12/2024 | $12.21 | $11.79 (-3.44%) | $12.21 | $11.67 | 19,900 | $162.09 M |
| 08/09/2024 | $12.52 | $12.11 (-3.27%) | $12.52 | $11.94 | 13,409 | $166.42 M |
| 08/08/2024 | $11.86 | $12.26 (3.37%) | $12.29 | $11.76 | 38,700 | $168.48 M |
| 08/07/2024 | $12.20 | $11.70 (-4.1%) | $12.42 | $11.56 | 37,929 | $160.78 M |
| 08/06/2024 | $12.28 | $12.15 (-1.06%) | $12.55 | $12.02 | 15,433 | $166.97 M |
| 08/05/2024 | $12.63 | $12.37 (-2.06%) | $12.63 | $12.00 | 39,734 | $169.99 M |
| 08/02/2024 | $13.07 | $13.19 (0.92%) | $13.39 | $13.06 | 34,600 | $181.26 M |
| 08/01/2024 | $14.00 | $13.57 (-3.07%) | $14.00 | $13.44 | 37,044 | $186.48 M |
| 07/31/2024 | $14.00 | $14.42 (3%) | $14.70 | $13.63 | 34,639 | $198.16 M |
| 07/30/2024 | $14.49 | $14.02 (-3.24%) | $14.60 | $13.84 | 50,229 | $192.66 M |
| 07/29/2024 | $14.94 | $14.38 (-3.75%) | $14.94 | $14.34 | 25,238 | $197.61 M |
| 07/26/2024 | $14.79 | $14.94 (1.01%) | $14.98 | $14.68 | 33,913 | $205.31 M |
| 07/25/2024 | $13.78 | $14.55 (5.59%) | $14.73 | $13.78 | 42,638 | $199.95 M |
| 07/24/2024 | $13.96 | $13.70 (-1.86%) | $14.10 | $13.55 | 44,700 | $188.27 M |
| 07/23/2024 | $13.09 | $13.98 (6.8%) | $14.00 | $13.09 | 88,600 | $192.11 M |
| 07/22/2024 | $13.65 | $13.29 (-2.64%) | $13.67 | $13.25 | 53,370 | $182.63 M |
| 07/19/2024 | $13.91 | $13.47 (-3.16%) | $13.91 | $13.40 | 47,844 | $185.10 M |
| 07/18/2024 | $14.31 | $13.88 (-3%) | $14.53 | $13.83 | 47,398 | $190.74 M |
| 07/17/2024 | $14.54 | $14.42 (-0.83%) | $14.78 | $14.18 | 53,587 | $198.16 M |
| 07/16/2024 | $13.76 | $14.55 (5.74%) | $14.56 | $13.76 | 63,694 | $199.95 M |
| 07/15/2024 | $13.13 | $13.57 (3.35%) | $13.74 | $13.13 | 55,025 | $186.48 M |
| 07/12/2024 | $13.00 | $13.09 (0.69%) | $13.27 | $13.00 | 40,507 | $179.88 M |
| 07/11/2024 | $12.23 | $12.85 (5.07%) | $12.85 | $12.23 | 54,179 | $176.58 M |
| 07/10/2024 | $12.07 | $12.10 (0.25%) | $12.32 | $12.00 | 102,237 | $166.28 M |
| 07/09/2024 | $12.46 | $12.09 (-2.97%) | $12.49 | $12.00 | 72,194 | $166.14 M |
| 07/08/2024 | $11.66 | $12.54 (7.55%) | $12.57 | $11.66 | 122,610 | $172.32 M |
| 07/05/2024 | $12.35 | $11.74 (-4.94%) | $12.45 | $11.67 | 113,302 | $161.33 M |
| 07/03/2024 | $12.44 | $12.42 (-0.16%) | $12.73 | $12.26 | 48,978 | $170.68 M |
| 07/02/2024 | $12.02 | $12.33 (2.58%) | $12.60 | $12.02 | 56,604 | $169.44 M |
| 07/01/2024 | $11.96 | $12.14 (1.51%) | $12.18 | $11.61 | 147,282 | $166.83 M |
| 06/28/2024 | $11.80 | $11.78 (-0.17%) | $12.31 | $11.52 | 1.47 M | $161.88 M |