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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.08 | 16.27 | 15.69 | 15.77 | 15.77 | -1.99% | 32,326 |
| Dec 4, 2025 | 15.93 | 16.25 | 15.93 | 16.09 | 16.09 | 1.71% | 21,966 |
| Dec 3, 2025 | 15.21 | 15.89 | 15.21 | 15.82 | 15.82 | 3.81% | 14,894 |
| Dec 2, 2025 | 15.66 | 15.75 | 15.01 | 15.24 | 15.24 | -1.77% | 23,713 |
| Dec 1, 2025 | 15.55 | 15.90 | 15.33 | 15.52 | 15.52 | -0.23% | 29,095 |
| Nov 28, 2025 | 15.60 | 15.69 | 15.21 | 15.55 | 15.55 | 0.13% | 9,511 |
| Nov 26, 2025 | 15.70 | 15.70 | 14.67 | 15.53 | 15.53 | -0.45% | 19,763 |
| Nov 25, 2025 | 14.98 | 15.60 | 14.92 | 15.60 | 15.60 | 5.05% | 19,281 |
| Nov 24, 2025 | 14.79 | 15.10 | 14.79 | 14.85 | 14.85 | 1.30% | 14,204 |
| Nov 21, 2025 | 14.51 | 15.05 | 14.22 | 14.66 | 14.66 | 1.45% | 33,232 |
| Nov 20, 2025 | 14.73 | 14.73 | 14.25 | 14.45 | 14.45 | -0.41% | 32,027 |
| Nov 19, 2025 | 14.46 | 14.72 | 14.22 | 14.51 | 14.51 | 0.42% | 18,732 |
| Nov 18, 2025 | 14.61 | 14.81 | 14.45 | 14.45 | 14.45 | -2.10% | 21,603 |
| Nov 17, 2025 | 15.10 | 16.00 | 14.75 | 14.76 | 14.76 | -2.57% | 22,659 |
| Nov 14, 2025 | 15.18 | 15.72 | 15.15 | 15.15 | 15.11 | -2.32% | 24,110 |
| Nov 13, 2025 | 15.70 | 15.77 | 15.26 | 15.51 | 15.47 | -2.51% | 40,731 |
| Nov 12, 2025 | 16.28 | 16.30 | 15.91 | 15.91 | 15.87 | -2.39% | 49,862 |
| Nov 11, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.26 | -1.03% | 60,969 |
| Nov 10, 2025 | 16.61 | 16.83 | 16.36 | 16.47 | 16.43 | -3.00% | 95,092 |
| Nov 7, 2025 | 15.91 | 17.08 | 15.91 | 16.98 | 16.94 | 5.76% | 55,933 |
| Nov 6, 2025 | 15.77 | 16.18 | 15.68 | 16.06 | 16.01 | 1.81% | 45,434 |
| Nov 5, 2025 | 15.51 | 16.11 | 14.68 | 15.77 | 15.73 | -1.44% | 63,603 |
| Nov 4, 2025 | 15.60 | 16.22 | 15.21 | 16.00 | 15.96 | 1.01% | 49,760 |
| Nov 3, 2025 | 15.53 | 15.97 | 15.43 | 15.84 | 15.80 | 1.15% | 25,452 |
| Oct 31, 2025 | 15.74 | 15.86 | 15.50 | 15.66 | 15.62 | 0.38% | 12,939 |
| Oct 30, 2025 | 15.70 | 16.05 | 15.11 | 15.60 | 15.56 | -1.64% | 14,880 |
| Oct 29, 2025 | 16.31 | 16.43 | 15.72 | 15.86 | 15.82 | -3.44% | 19,608 |
| Oct 28, 2025 | 16.36 | 16.49 | 16.27 | 16.43 | 16.38 | 0.71% | 31,953 |
| Oct 27, 2025 | 16.22 | 16.50 | 16.22 | 16.31 | 16.27 | 0.55% | 34,501 |
| Oct 24, 2025 | 16.04 | 16.31 | 15.83 | 16.22 | 16.18 | 2.53% | 22,861 |
| Oct 23, 2025 | 15.81 | 16.11 | 15.47 | 15.82 | 15.78 | 0.83% | 60,775 |
| Oct 22, 2025 | 15.47 | 15.75 | 15.22 | 15.69 | 15.65 | 1.06% | 33,471 |
| Oct 21, 2025 | 14.95 | 15.59 | 14.87 | 15.53 | 15.48 | 4.05% | 78,618 |
| Oct 20, 2025 | 14.62 | 15.04 | 14.62 | 14.92 | 14.88 | 3.25% | 35,717 |
| Oct 17, 2025 | 14.38 | 15.09 | 14.17 | 14.45 | 14.41 | 0.42% | 74,591 |
| Oct 16, 2025 | 14.56 | 14.66 | 14.29 | 14.39 | 14.35 | -1.03% | 23,392 |
| Oct 15, 2025 | 15.09 | 15.09 | 14.47 | 14.54 | 14.50 | -2.55% | 22,319 |
| Oct 14, 2025 | 14.52 | 15.12 | 14.19 | 14.92 | 14.88 | 1.98% | 47,083 |
| Oct 13, 2025 | 14.45 | 14.86 | 14.11 | 14.63 | 14.59 | 2.70% | 42,979 |
| Oct 10, 2025 | 14.66 | 15.00 | 14.13 | 14.25 | 14.21 | -2.56% | 60,163 |
| Oct 9, 2025 | 14.07 | 14.75 | 13.42 | 14.62 | 14.58 | 3.61% | 71,181 |
| Oct 8, 2025 | 14.49 | 14.49 | 13.82 | 14.11 | 14.07 | -1.60% | 48,129 |
| Oct 7, 2025 | 14.42 | 14.67 | 14.10 | 14.34 | 14.30 | -0.14% | 47,560 |
| Oct 6, 2025 | 14.14 | 14.45 | 13.97 | 14.36 | 14.32 | 2.06% | 40,503 |
| Oct 3, 2025 | 13.77 | 14.14 | 13.71 | 14.07 | 14.03 | 2.25% | 28,467 |
| Oct 2, 2025 | 13.90 | 14.13 | 13.68 | 13.76 | 13.72 | -0.43% | 9,367 |
| Oct 1, 2025 | 13.87 | 13.89 | 13.48 | 13.82 | 13.78 | -0.86% | 17,847 |
| Sep 30, 2025 | 14.08 | 14.41 | 13.81 | 13.94 | 13.90 | -1.27% | 21,078 |
| Sep 29, 2025 | 14.06 | 14.58 | 13.97 | 14.12 | 14.08 | 0.93% | 52,179 |
| Sep 26, 2025 | 13.49 | 14.03 | 13.31 | 13.99 | 13.95 | 4.01% | 22,242 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.06 | 13.45 | 13.41 | -3.31% | 14,325 |
| Sep 24, 2025 | 14.57 | 14.57 | 13.45 | 13.91 | 13.87 | -3.94% | 22,363 |
| Sep 23, 2025 | 14.60 | 14.93 | 14.34 | 14.48 | 14.44 | -0.62% | 52,945 |
| Sep 22, 2025 | 13.29 | 14.81 | 13.06 | 14.57 | 14.53 | 9.30% | 79,330 |
| Sep 19, 2025 | 13.41 | 13.41 | 13.18 | 13.33 | 13.29 | -0.97% | 25,696 |
| Sep 18, 2025 | 13.43 | 13.52 | 13.27 | 13.46 | 13.42 | 1.16% | 14,385 |
| Sep 17, 2025 | 13.52 | 13.63 | 13.02 | 13.31 | 13.27 | -1.15% | 38,111 |
| Sep 16, 2025 | 13.50 | 13.77 | 13.26 | 13.46 | 13.42 | - | 26,000 |
| Sep 15, 2025 | 13.28 | 13.50 | 12.79 | 13.46 | 13.42 | 2.12% | 91,272 |
| Sep 12, 2025 | 12.99 | 13.40 | 12.81 | 13.18 | 13.15 | -0.04% | 39,771 |
| Sep 11, 2025 | 13.07 | 13.59 | 12.97 | 13.19 | 13.15 | 0.23% | 61,487 |
| Sep 10, 2025 | 13.50 | 13.80 | 13.06 | 13.16 | 13.12 | -3.06% | 36,477 |
| Sep 9, 2025 | 13.39 | 13.65 | 12.79 | 13.57 | 13.53 | 1.34% | 58,691 |
| Sep 8, 2025 | 13.05 | 13.40 | 12.81 | 13.39 | 13.35 | 2.84% | 60,046 |
| Sep 5, 2025 | 13.04 | 13.13 | 12.91 | 13.02 | 12.99 | -0.53% | 20,621 |
| Sep 4, 2025 | 13.18 | 13.22 | 12.77 | 13.09 | 13.06 | -0.61% | 37,897 |
| Sep 3, 2025 | 12.04 | 13.24 | 12.00 | 13.17 | 13.14 | 9.66% | 69,886 |
| Sep 2, 2025 | 12.46 | 12.53 | 12.00 | 12.01 | 11.98 | -4.95% | 78,032 |
| Aug 29, 2025 | 12.58 | 12.67 | 12.32 | 12.64 | 12.60 | 0.36% | 20,822 |
| Aug 28, 2025 | 12.75 | 12.77 | 12.32 | 12.59 | 12.56 | -0.55% | 41,227 |
| Aug 27, 2025 | 12.47 | 12.75 | 12.23 | 12.66 | 12.63 | 1.77% | 34,031 |
| Aug 26, 2025 | 12.37 | 12.49 | 12.08 | 12.44 | 12.41 | - | 21,651 |
| Aug 25, 2025 | 11.01 | 12.61 | 10.66 | 12.44 | 12.41 | 13.40% | 95,863 |
| Aug 22, 2025 | 11.10 | 11.85 | 10.97 | 10.97 | 10.94 | -2.14% | 98,783 |
| Aug 21, 2025 | 8.75 | 11.48 | 8.50 | 11.21 | 11.18 | 30.05% | 329,751 |
| Aug 20, 2025 | 8.71 | 8.85 | 8.58 | 8.62 | 8.60 | -0.81% | 23,111 |
| Aug 19, 2025 | 8.70 | 8.85 | 8.55 | 8.69 | 8.67 | -1.81% | 39,943 |
| Aug 18, 2025 | 8.55 | 8.94 | 8.32 | 8.85 | 8.83 | 4.12% | 20,952 |
| Aug 15, 2025 | 9.00 | 9.00 | 8.03 | 8.50 | 8.44 | -4.92% | 192,408 |
| Aug 14, 2025 | 8.87 | 8.98 | 8.78 | 8.94 | 8.87 | -0.33% | 22,788 |
| Aug 13, 2025 | 8.91 | 9.05 | 8.63 | 8.97 | 8.90 | 0.45% | 46,611 |
| Aug 12, 2025 | 8.87 | 9.03 | 8.41 | 8.93 | 8.86 | 0.68% | 56,103 |
| Aug 11, 2025 | 8.91 | 9.10 | 8.80 | 8.87 | 8.80 | -0.34% | 15,202 |
| Aug 8, 2025 | 8.92 | 9.05 | 8.83 | 8.90 | 8.83 | -1.22% | 17,925 |
| Aug 7, 2025 | 9.09 | 9.09 | 8.92 | 9.01 | 8.94 | -0.44% | 29,003 |
| Aug 6, 2025 | 9.04 | 9.21 | 8.90 | 9.05 | 8.98 | 0.67% | 13,883 |
| Aug 5, 2025 | 8.88 | 9.16 | 8.88 | 8.99 | 8.92 | 1.12% | 23,524 |
| Aug 4, 2025 | 8.86 | 9.02 | 8.79 | 8.89 | 8.82 | 0.34% | 19,874 |
| Aug 1, 2025 | 8.60 | 8.90 | 8.60 | 8.86 | 8.80 | 2.43% | 44,451 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.64 | 8.65 | 8.59 | -0.92% | 9,349 |
| Jul 30, 2025 | 8.92 | 8.96 | 8.69 | 8.73 | 8.67 | -1.91% | 19,598 |
| Jul 29, 2025 | 8.85 | 8.98 | 8.74 | 8.90 | 8.83 | 0.91% | 16,835 |
| Jul 28, 2025 | 8.85 | 8.93 | 8.76 | 8.82 | 8.76 | -0.68% | 13,011 |
| Jul 25, 2025 | 8.95 | 9.02 | 8.75 | 8.88 | 8.81 | -1.33% | 20,423 |
| Jul 24, 2025 | 8.88 | 9.12 | 8.79 | 9.00 | 8.93 | - | 27,423 |
| Jul 23, 2025 | 9.12 | 9.12 | 8.70 | 9.00 | 8.93 | 1.47% | 19,795 |
| Jul 22, 2025 | 8.50 | 8.96 | 8.48 | 8.87 | 8.80 | 4.35% | 30,803 |
| Jul 21, 2025 | 8.68 | 8.72 | 8.50 | 8.50 | 8.44 | -1.05% | 15,057 |
| Jul 18, 2025 | 8.81 | 8.81 | 8.56 | 8.59 | 8.53 | -1.72% | 22,764 |
| Jul 17, 2025 | 8.84 | 9.01 | 8.66 | 8.74 | 8.68 | -2.02% | 50,896 |