Twin Disc, IncorporatedTWINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.73 | $18.07 | $17.29 | $17.86 | 44,696 |
| 1/30/2026 | $16.72 | $17.55 | $16.02 | $17.19 | 55,919 |
| 1/29/2026 | $17.00 | $17.34 | $16.82 | $16.90 | 23,200 |
| 1/28/2026 | $17.54 | $17.76 | $17.03 | $17.04 | 9,456 |
| 1/27/2026 | $17.33 | $17.80 | $17.19 | $17.68 | 24,211 |
| 1/26/2026 | $17.40 | $17.78 | $17.18 | $17.42 | 55,700 |
| 1/23/2026 | $17.86 | $17.87 | $17.28 | $17.50 | 17,000 |
| 1/22/2026 | $18.18 | $18.31 | $17.85 | $18.12 | 28,421 |
| 1/21/2026 | $17.89 | $18.34 | $17.39 | $18.18 | 29,227 |
| 1/20/2026 | $18.75 | $18.75 | $17.69 | $17.74 | 25,639 |
| 1/16/2026 | $18.41 | $19.33 | $18.06 | $19.20 | 67,927 |
| 1/15/2026 | $17.75 | $18.96 | $17.75 | $18.40 | 52,648 |
| 1/14/2026 | $17.16 | $17.99 | $17.16 | $17.99 | 28,617 |
| 1/13/2026 | $17.24 | $17.24 | $16.79 | $17.23 | 24,300 |
| 1/12/2026 | $17.32 | $17.49 | $17.00 | $17.09 | 29,300 |
| 1/9/2026 | $17.33 | $17.49 | $17.05 | $17.48 | 28,300 |
| 1/8/2026 | $16.66 | $17.30 | $16.50 | $17.30 | 29,000 |
| 1/7/2026 | $16.81 | $16.99 | $16.55 | $16.62 | 18,806 |
| 1/6/2026 | $16.86 | $16.86 | $15.94 | $16.77 | 35,400 |
| 1/5/2026 | $16.00 | $16.98 | $15.86 | $16.97 | 57,100 |
| 1/2/2026 | $16.87 | $16.87 | $15.01 | $16.20 | 29,400 |
| 12/31/2025 | $16.81 | $16.92 | $16.45 | $16.68 | 19,232 |
| 12/30/2025 | $17.03 | $17.04 | $16.77 | $16.77 | 17,300 |
| 12/29/2025 | $16.99 | $17.14 | $16.91 | $17.10 | 23,603 |
| 12/26/2025 | $17.14 | $17.30 | $16.75 | $16.99 | 37,900 |
| 12/24/2025 | $16.96 | $17.30 | $16.59 | $17.12 | 46,727 |
| 12/23/2025 | $16.06 | $16.91 | $16.06 | $16.85 | 37,469 |
| 12/22/2025 | $15.62 | $16.26 | $15.35 | $16.13 | 42,300 |
| 12/19/2025 | $15.62 | $15.62 | $15.06 | $15.52 | 47,141 |
| 12/18/2025 | $15.74 | $15.74 | $15.25 | $15.53 | 8,100 |
| 12/17/2025 | $15.72 | $15.78 | $15.65 | $15.72 | 9,800 |
| 12/16/2025 | $15.58 | $15.84 | $15.33 | $15.71 | 16,400 |
| 12/15/2025 | $15.44 | $15.80 | $15.32 | $15.72 | 16,000 |
| 12/12/2025 | $16.04 | $16.04 | $15.28 | $15.30 | 46,400 |
| 12/11/2025 | $15.85 | $16.09 | $15.84 | $15.98 | 17,300 |
| 12/10/2025 | $15.70 | $16.07 | $15.70 | $15.93 | 54,300 |
| 12/9/2025 | $15.45 | $16.14 | $15.45 | $15.81 | 29,800 |
| 12/8/2025 | $15.77 | $16.11 | $15.44 | $15.55 | 31,800 |
| 12/5/2025 | $16.08 | $16.27 | $15.69 | $15.77 | 32,326 |
| 12/4/2025 | $15.93 | $16.25 | $15.93 | $16.09 | 22,000 |
| 12/3/2025 | $15.21 | $15.89 | $15.21 | $15.82 | 14,900 |
| 12/2/2025 | $15.66 | $15.75 | $15.01 | $15.24 | 23,713 |
| 12/1/2025 | $15.55 | $15.90 | $15.33 | $15.52 | 29,100 |
| 11/28/2025 | $15.60 | $15.69 | $15.21 | $15.55 | 9,523 |
| 11/26/2025 | $15.70 | $15.70 | $14.67 | $15.53 | 19,800 |
| 11/25/2025 | $14.98 | $15.60 | $14.92 | $15.60 | 19,300 |
| 11/24/2025 | $14.79 | $15.10 | $14.79 | $14.85 | 14,204 |
| 11/21/2025 | $14.51 | $15.05 | $14.22 | $14.66 | 33,232 |
| 11/20/2025 | $14.73 | $14.73 | $14.25 | $14.45 | 32,027 |
| 11/19/2025 | $14.46 | $14.72 | $14.22 | $14.51 | 18,732 |
| 11/18/2025 | $14.61 | $14.81 | $14.45 | $14.45 | 21,603 |
| 11/17/2025 | $15.10 | $16.00 | $14.75 | $14.76 | 22,659 |
| 11/14/2025 | $15.18 | $15.72 | $15.15 | $15.15 | 24,110 |
| 11/13/2025 | $15.70 | $15.77 | $15.26 | $15.51 | 40,731 |
| 11/12/2025 | $16.28 | $16.30 | $15.91 | $15.91 | 49,900 |
| 11/11/2025 | $16.50 | $16.50 | $16.20 | $16.30 | 61,000 |
| 11/10/2025 | $16.61 | $16.83 | $16.36 | $16.47 | 95,100 |
| 11/7/2025 | $15.91 | $17.08 | $15.91 | $16.98 | 55,933 |
| 11/6/2025 | $15.77 | $16.18 | $15.68 | $16.06 | 45,434 |
| 11/5/2025 | $15.51 | $16.11 | $14.68 | $15.77 | 63,603 |