Skip to main content
Twin Disc, Incorporated (TWIN)
NASDAQ: TWIN · Real-Time Price · USD
24.19
+0.98 (4.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Twin Disc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.2224.4822.9124.1924.194.22%1,552,265
Jun 25, 202622.4523.5022.3223.2123.213.76%108,834
Jun 24, 202622.1822.6621.5322.3722.370.95%89,459
Jun 23, 202621.6522.4920.3822.1622.16-0.54%94,103
Jun 22, 202622.0123.0021.7622.2822.281.92%225,163
Jun 18, 202621.0022.0820.9521.8621.865.05%123,551
Jun 17, 202619.8221.0019.8220.8120.814.68%111,562
Jun 16, 202620.0220.4319.8519.8819.88-0.65%41,078
Jun 15, 202620.3621.0019.9020.0120.01-0.05%60,208
Jun 12, 202620.2120.8719.6820.0220.02-0.15%73,482
Jun 11, 202619.1320.1518.8420.0520.056.42%56,736
Jun 10, 202620.2120.4718.5618.8418.84-6.55%99,523
Jun 9, 202619.7520.7819.6020.1620.163.38%94,988
Jun 8, 202620.0320.9219.1619.5019.50-2.06%140,471
Jun 5, 202618.6919.9918.3919.9119.916.70%131,864
Jun 4, 202617.9918.7717.8518.6618.663.61%196,066
Jun 3, 202617.6118.1717.5318.0118.012.33%79,100
Jun 2, 202617.0017.6416.8817.6017.604.20%58,771
Jun 1, 202616.8216.9216.2616.8916.891.26%67,567
May 29, 202617.1817.4616.5916.6816.68-3.19%58,644
May 28, 202617.5017.7416.9217.2317.23-1.49%84,670
May 27, 202617.2918.2116.8217.4917.492.52%50,461
May 26, 202616.0817.2216.0817.0617.066.69%93,327
May 22, 202616.0016.2315.5315.9915.990.50%124,643
May 21, 202615.9416.0115.0115.9115.91-0.50%75,006
May 20, 202615.9416.4815.6215.9915.991.27%118,717
May 19, 202617.0017.0015.6715.7915.79-7.55%76,122
May 18, 202617.6518.2017.0217.0817.08-2.01%62,925
May 15, 202618.0018.3817.3417.4717.43-4.01%33,969
May 14, 202618.1318.6217.7518.2018.160.50%39,887
May 13, 202618.4718.9517.8118.1118.07-2.58%55,096
May 12, 202618.6518.7717.6318.5918.550.49%36,152
May 11, 202619.2219.6618.0118.5018.46-3.80%54,709
May 8, 202618.4119.6718.1519.2319.194.45%130,940
May 7, 202618.2918.8717.3918.4118.371.77%112,964
May 6, 202616.7518.6116.2718.0918.0514.20%121,388
May 5, 202615.0316.0515.0315.8415.805.39%53,538
May 4, 202615.7615.8814.6415.0315.00-4.33%92,447
May 1, 202616.5216.5215.2715.7115.67-4.90%64,191
Apr 30, 202616.3816.6716.0116.5216.481.35%80,513
Apr 29, 202617.2717.5316.1016.3016.26-5.56%73,772
Apr 28, 202617.8017.8816.9017.2617.22-3.03%52,156
Apr 27, 202618.0618.3017.4617.8017.76-1.44%68,236
Apr 24, 202617.9818.3017.8518.0618.02-0.55%26,278
Apr 23, 202618.2218.2217.9018.1618.120.83%24,819
Apr 22, 202617.8518.1417.6018.0117.971.92%31,096
Apr 21, 202618.0018.0617.4417.6717.63-0.62%30,618
Apr 20, 202617.5718.1417.1317.7817.740.79%42,640
Apr 17, 202616.9117.7616.8917.6417.604.94%70,073
Apr 16, 202617.3517.4216.5616.8116.77-1.81%52,272
Apr 15, 202617.9017.9016.8817.1217.08-4.99%45,544
Apr 14, 202617.9418.3317.6518.0217.980.06%37,474
Apr 13, 202617.8418.1417.6918.0117.971.41%24,668
Apr 10, 202618.0018.1417.7117.7617.72-1.28%40,724
Apr 9, 202616.1218.0216.1217.9917.956.64%78,295
Apr 8, 202616.3217.3516.3216.8716.836.98%71,200
Apr 7, 202615.6516.1015.5115.7715.730.70%33,233
Apr 6, 202615.5816.0015.1915.6615.621.49%46,874
Apr 2, 202615.5016.0315.1715.4315.39-2.22%39,784
Apr 1, 202615.1015.9714.6515.7815.744.71%48,089
Mar 31, 202614.8015.3114.5715.0715.042.24%51,800
Mar 30, 202615.3515.3514.7114.7414.71-2.96%19,274
Mar 27, 202615.3815.4814.9015.1915.16-1.30%30,281
Mar 26, 202615.4515.7715.3015.3915.35-1.66%17,647
Mar 25, 202615.8315.9915.5815.6515.61-1.26%12,457
Mar 24, 202614.6216.0314.3315.8515.816.38%58,368
Mar 23, 202615.1415.4814.3214.9014.870.13%43,143
Mar 20, 202614.7215.3514.3214.8814.851.16%56,373
Mar 19, 202615.2315.4214.6614.7114.68-2.71%38,863
Mar 18, 202615.1615.4215.0015.1215.090.47%31,626
Mar 17, 202615.0915.5415.0515.0515.020.33%27,052
Mar 16, 202615.0015.5914.5715.0014.971.21%30,114
Mar 13, 202615.2115.3714.5514.8214.79-1.59%44,098
Mar 12, 202615.3115.4814.9615.0615.03-2.46%50,522
Mar 11, 202616.2516.3615.4415.4415.40-5.68%30,772
Mar 10, 202616.7417.0916.3416.3716.33-1.47%24,547
Mar 9, 202616.8917.0015.2916.6216.58-3.34%31,833
Mar 6, 202617.7717.8717.1917.1917.15-4.18%32,295
Mar 5, 202618.6818.8617.7117.9417.90-4.27%52,870
Mar 4, 202617.8918.9717.8918.7418.705.34%69,107
Mar 3, 202617.5317.8416.6917.7917.751.48%56,069
Mar 2, 202617.8217.9717.1917.5317.49-3.63%88,728
Feb 27, 202617.5618.3417.2818.1918.152.65%66,312
Feb 26, 202618.0618.2417.6017.7217.68-1.23%40,107
Feb 25, 202617.6918.2017.3717.9417.902.28%56,346
Feb 24, 202617.1817.7917.0517.5417.502.93%30,134
Feb 23, 202617.0517.7516.4617.0417.00-71,034
Feb 20, 202616.8117.1816.7117.0417.000.41%29,950
Feb 19, 202617.1517.5816.9716.9716.93-1.39%37,427
Feb 18, 202618.0318.6617.0117.2117.17-4.55%63,442
Feb 17, 202617.9918.3117.7718.0717.990.39%81,820
Feb 13, 202617.1818.7717.0018.0017.924.53%91,324
Feb 12, 202618.6418.6417.2217.2217.14-7.91%58,489
Feb 11, 202618.0319.0618.0318.7018.623.77%108,627
Feb 10, 202617.4918.8817.4918.0217.943.44%100,041
Feb 9, 202616.7517.9916.7517.4217.344.94%54,764
Feb 6, 202616.3717.3716.3716.6016.531.41%53,879
Feb 5, 202615.6316.6015.5316.3716.301.43%71,103
Feb 4, 202617.7417.7415.0316.1416.07-14.96%112,013
Feb 3, 202616.8819.6316.8818.9818.896.27%74,335