5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+8.77%
3 MONTH PERFORMANCE
+12.52%
6 MONTH PERFORMANCE
+98.87%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+56.07%
Twin Disc, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $17.29 | $17.62 (1.91%) | $17.78 | $17.29 | 10.01 K | |
| 01/30/2026 | $16.72 | $17.19 (2.81%) | $17.55 | $16.02 | 55.92 K | $239.99 M |
| 01/29/2026 | $17.00 | $16.90 (-0.59%) | $17.34 | $16.82 | 23.20 K | $235.94 M |
| 01/28/2026 | $17.54 | $17.04 (-2.85%) | $17.76 | $17.03 | 9.46 K | $237.90 M |
| 01/27/2026 | $17.33 | $17.68 (2.02%) | $17.80 | $17.19 | 24.21 K | $246.83 M |
| 01/26/2026 | $17.40 | $17.42 (0.11%) | $17.78 | $17.18 | 55.70 K | $243.20 M |
| 01/23/2026 | $17.86 | $17.50 (-2.02%) | $17.87 | $17.28 | 17.00 K | $244.32 M |
| 01/22/2026 | $18.18 | $18.12 (-0.33%) | $18.31 | $17.85 | 28.42 K | $252.97 M |
| 01/21/2026 | $17.89 | $18.18 (1.62%) | $18.34 | $17.39 | 29.23 K | $253.81 M |
| 01/20/2026 | $18.75 | $17.74 (-5.39%) | $18.75 | $17.69 | 25.64 K | $247.67 M |
| 01/16/2026 | $18.41 | $19.20 (4.29%) | $19.33 | $18.06 | 67.93 K | $268.05 M |
| 01/15/2026 | $17.75 | $18.40 (3.66%) | $18.96 | $17.75 | 52.65 K | $256.88 M |
| 01/14/2026 | $17.16 | $17.99 (4.84%) | $17.99 | $17.16 | 28.62 K | $251.16 M |
| 01/13/2026 | $17.24 | $17.23 (-0.06%) | $17.24 | $16.79 | 24.30 K | $240.55 M |
| 01/12/2026 | $17.32 | $17.09 (-1.33%) | $17.49 | $17.00 | 29.30 K | $238.59 M |
| 01/09/2026 | $17.33 | $17.48 (0.87%) | $17.49 | $17.05 | 28.30 K | $244.04 M |
| 01/08/2026 | $16.66 | $17.30 (3.84%) | $17.30 | $16.50 | 29.00 K | $241.53 M |
| 01/07/2026 | $16.81 | $16.62 (-1.13%) | $16.99 | $16.55 | 18.81 K | $232.03 M |
| 01/06/2026 | $16.86 | $16.77 (-0.53%) | $16.86 | $15.94 | 35.40 K | $234.13 M |
| 01/05/2026 | $16.00 | $16.97 (6.06%) | $16.98 | $15.86 | 57.10 K | $236.92 M |
| 01/02/2026 | $16.87 | $16.20 (-3.97%) | $16.87 | $15.01 | 29.40 K | $226.17 M |
| 12/31/2025 | $16.81 | $16.68 (-0.77%) | $16.92 | $16.45 | 19.23 K | $232.87 M |
| 12/30/2025 | $17.03 | $16.77 (-1.53%) | $17.04 | $16.77 | 17.30 K | $234.13 M |
| 12/29/2025 | $16.99 | $17.10 (0.65%) | $17.14 | $16.91 | 23.60 K | $238.73 M |
| 12/26/2025 | $17.14 | $16.99 (-0.88%) | $17.30 | $16.75 | 37.90 K | $237.20 M |
| 12/24/2025 | $16.96 | $17.12 (0.94%) | $17.30 | $16.59 | 46.73 K | $239.01 M |
| 12/23/2025 | $16.06 | $16.85 (4.92%) | $16.91 | $16.06 | 37.47 K | $235.24 M |
| 12/22/2025 | $15.62 | $16.13 (3.27%) | $16.26 | $15.35 | 42.30 K | $225.19 M |
| 12/19/2025 | $15.62 | $15.52 (-0.64%) | $15.62 | $15.06 | 47.14 K | $216.67 M |
| 12/18/2025 | $15.74 | $15.53 (-1.33%) | $15.74 | $15.25 | 8.10 K | $216.81 M |
| 12/17/2025 | $15.72 | $15.72 (0%) | $15.78 | $15.65 | 9.80 K | $219.47 M |
| 12/16/2025 | $15.58 | $15.71 (0.83%) | $15.84 | $15.33 | 16.40 K | $219.33 M |
| 12/15/2025 | $15.44 | $15.72 (1.81%) | $15.80 | $15.32 | 16.00 K | $219.47 M |
| 12/12/2025 | $16.04 | $15.30 (-4.61%) | $16.04 | $15.28 | 46.40 K | $213.60 M |
| 12/11/2025 | $15.85 | $15.98 (0.82%) | $16.09 | $15.84 | 17.30 K | $222.07 M |
| 12/10/2025 | $15.70 | $15.93 (1.46%) | $16.07 | $15.70 | 54.30 K | $221.38 M |
| 12/09/2025 | $15.45 | $15.81 (2.33%) | $16.14 | $15.45 | 29.80 K | $219.71 M |
| 12/08/2025 | $15.77 | $15.55 (-1.4%) | $16.11 | $15.44 | 31.80 K | $216.10 M |
| 12/05/2025 | $16.08 | $15.77 (-1.93%) | $16.27 | $15.69 | 32.33 K | $219.16 M |
| 12/04/2025 | $15.93 | $16.09 (1%) | $16.25 | $15.93 | 22.00 K | $223.60 M |
| 12/03/2025 | $15.21 | $15.82 (4.01%) | $15.89 | $15.21 | 14.90 K | $219.85 M |
| 12/02/2025 | $15.66 | $15.24 (-2.68%) | $15.75 | $15.01 | 23.71 K | $211.79 M |
| 12/01/2025 | $15.55 | $15.52 (-0.19%) | $15.90 | $15.33 | 29.10 K | $215.68 M |
| 11/28/2025 | $15.60 | $15.55 (-0.32%) | $15.69 | $15.21 | 9.52 K | $216.10 M |
| 11/26/2025 | $15.70 | $15.53 (-1.08%) | $15.70 | $14.67 | 19.80 K | $215.82 M |
| 11/25/2025 | $14.98 | $15.60 (4.14%) | $15.60 | $14.92 | 19.30 K | $216.79 M |
| 11/24/2025 | $14.79 | $14.85 (0.41%) | $15.10 | $14.79 | 14.20 K | $206.37 M |
| 11/21/2025 | $14.51 | $14.66 (1.03%) | $15.05 | $14.22 | 33.23 K | $203.73 M |
| 11/20/2025 | $14.73 | $14.45 (-1.9%) | $14.73 | $14.25 | 32.03 K | $200.81 M |
| 11/19/2025 | $14.46 | $14.51 (0.35%) | $14.72 | $14.22 | 18.73 K | $201.65 M |
| 11/18/2025 | $14.61 | $14.45 (-1.1%) | $14.81 | $14.45 | 21.60 K | $200.81 M |
| 11/17/2025 | $15.10 | $14.76 (-2.25%) | $16.00 | $14.75 | 22.66 K | $205.12 M |
| 11/14/2025 | $15.18 | $15.15 (-0.2%) | $15.72 | $15.15 | 24.11 K | $210.54 M |
| 11/13/2025 | $15.70 | $15.51 (-1.21%) | $15.77 | $15.26 | 40.73 K | $215.54 M |
| 11/12/2025 | $16.28 | $15.91 (-2.27%) | $16.30 | $15.91 | 49.90 K | $221.10 M |
| 11/11/2025 | $16.50 | $16.30 (-1.21%) | $16.50 | $16.20 | 61.00 K | $226.52 M |
| 11/10/2025 | $16.61 | $16.47 (-0.84%) | $16.83 | $16.36 | 95.10 K | $228.88 M |
| 11/07/2025 | $15.91 | $16.98 (6.73%) | $17.08 | $15.91 | 55.93 K | $235.97 M |
| 11/06/2025 | $15.77 | $16.06 (1.84%) | $16.18 | $15.68 | 45.43 K | $223.19 M |
| 11/05/2025 | $15.51 | $15.77 (1.68%) | $16.11 | $14.68 | 63.60 K | $219.16 M |
| 11/04/2025 | $15.60 | $16.00 (2.56%) | $16.22 | $15.21 | 49.80 K | $222.35 M |
| 11/03/2025 | $15.53 | $15.84 (2%) | $15.97 | $15.43 | 25.50 K | $220.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
