Twin Disc, Incorporated - TWIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.81	17.04	17.04	17.18	16.71	30,000
February 19, 2026	17.15	16.97	16.97	17.58	16.97	37,427
February 18, 2026	18.03	17.21	17.21	18.66	17.01	63,442
February 17, 2026	17.99	18.07	18.07	18.31	17.77	81,636
February 13, 2026	17.18	18	18	18.77	17	91,324
February 12, 2026	18.64	17.22	17.22	18.64	17.22	58,500
February 11, 2026	18.42	18.7	18.7	19.07	18.03	108,418
February 10, 2026	17.49	18.02	18.02	18.88	17.49	100,041
February 09, 2026	16.75	17.42	17.42	17.99	16.75	54,764
February 06, 2026	16.37	16.6	16.6	17.36	16.37	53,900
February 05, 2026	15.63	16.37	16.37	16.6	15.53	71,103
February 04, 2026	17.74	16.14	16.14	17.74	15.03	112,013
February 03, 2026	16.88	18.98	18.98	19.63	16.88	74,335
February 02, 2026	17.29	17.86	17.86	18.07	17.29	45,100
January 30, 2026	16.72	17.19	17.19	17.55	16.02	55,919
January 29, 2026	17	16.9	16.9	17.34	16.82	23,200
January 28, 2026	17.54	17.04	17.04	17.76	17.03	9,456
January 27, 2026	17.33	17.68	17.68	17.8	17.19	24,081
January 26, 2026	17.4	17.42	17.42	17.78	17.18	55,700
January 23, 2026	17.86	17.5	17.5	17.87	17.28	17,000
January 22, 2026	18.18	18.12	18.12	18.31	17.85	28,421
January 21, 2026	17.89	18.18	18.18	18.26	17.39	29,135
January 20, 2026	18.75	17.74	17.74	18.75	17.69	25,639
January 16, 2026	18.41	19.2	19.2	19.33	18.06	67,927
January 15, 2026	17.75	18.4	18.4	18.96	17.75	52,648
January 14, 2026	17.16	17.99	17.99	17.99	17.16	28,617
January 13, 2026	17.24	17.23	17.23	17.24	16.79	24,300
January 12, 2026	17.32	17.09	17.09	17.49	17	29,300
January 09, 2026	17.33	17.48	17.48	17.49	17.05	28,300
January 08, 2026	16.66	17.3	17.3	17.3	16.5	29,000
January 07, 2026	16.81	16.62	16.62	16.99	16.55	18,806
January 06, 2026	16.86	16.77	16.77	16.86	15.94	35,400
January 05, 2026	16	16.97	16.97	16.98	15.86	57,100
January 02, 2026	16.87	16.2	16.2	16.87	15.01	29,400
December 31, 2025	16.81	16.68	16.68	16.92	16.45	19,232
December 30, 2025	17.03	16.77	16.77	17.04	16.77	17,300
December 29, 2025	16.99	17.1	17.1	17.14	16.91	23,603
December 26, 2025	17.14	16.99	16.99	17.3	16.75	37,900
December 24, 2025	16.96	17.12	17.12	17.3	16.59	46,727
December 23, 2025	16.06	16.85	16.85	16.91	16.06	37,469
December 22, 2025	15.62	16.13	16.13	16.26	15.35	42,300
December 19, 2025	15.62	15.52	15.52	15.62	15.06	47,141
December 18, 2025	15.74	15.53	15.53	15.74	15.25	8,100
December 17, 2025	15.72	15.72	15.72	15.78	15.65	9,800
December 16, 2025	15.58	15.71	15.71	15.84	15.33	16,400
December 15, 2025	15.44	15.72	15.72	15.8	15.32	16,000
December 12, 2025	16.04	15.3	15.3	16.04	15.28	46,362
December 11, 2025	15.85	15.98	15.98	16.09	15.84	17,300
December 10, 2025	15.7	15.93	15.93	16.07	15.7	54,300
December 09, 2025	15.45	15.81	15.81	16.14	15.45	29,800
December 08, 2025	15.77	15.55	15.55	16.11	15.44	31,800
December 05, 2025	16.08	15.77	15.77	16.27	15.69	32,326
December 04, 2025	15.93	16.09	16.09	16.25	15.93	22,000
December 03, 2025	15.21	15.82	15.82	15.89	15.21	14,900
December 02, 2025	15.66	15.24	15.24	15.75	15.01	23,713
December 01, 2025	15.55	15.52	15.52	15.9	15.33	29,100
November 28, 2025	15.6	15.55	15.55	15.69	15.21	9,523
November 26, 2025	15.7	15.53	15.53	15.7	14.67	19,800
November 25, 2025	14.98	15.6	15.6	15.6	14.92	19,300
November 24, 2025	14.79	14.85	14.85	15.1	14.79	14,204

Twin Disc, Incorporated (TWIN) NASDAQ