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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.51	14.66	14.66	15.05	14.22	33,232
November 20, 2025	14.73	14.45	14.45	14.73	14.25	32,027
November 19, 2025	14.46	14.51	14.51	14.72	14.22	18,732
November 18, 2025	14.61	14.45	14.45	14.81	14.45	21,603
November 17, 2025	15.1	14.76	14.76	16	14.75	22,659
November 14, 2025	15.18	15.15	15.11	15.72	15.15	24,110
November 13, 2025	15.7	15.51	15.47	15.77	15.26	40,731
November 12, 2025	16.28	15.91	15.87	16.3	15.91	49,900
November 11, 2025	16.5	16.3	16.26	16.5	16.2	61,000
November 10, 2025	16.61	16.47	16.43	16.83	16.36	95,100
November 07, 2025	15.91	16.98	16.98	17.08	15.91	55,933
November 06, 2025	15.77	16.06	16.06	16.18	15.68	45,434
November 05, 2025	15.51	15.77	15.77	16.11	14.68	63,603
November 04, 2025	15.6	16	16	16.22	15.21	49,800
November 03, 2025	15.53	15.84	15.84	15.97	15.43	25,500
October 31, 2025	15.74	15.66	15.66	15.86	15.5	12,939
October 30, 2025	15.7	15.6	15.6	16.05	15.11	14,900
October 29, 2025	16.31	15.86	15.86	16.43	15.72	19,608
October 28, 2025	16.36	16.43	16.43	16.49	16.27	32,000
October 27, 2025	16.22	16.31	16.31	16.5	16.22	34,501
October 24, 2025	16.04	16.22	16.22	16.31	15.83	22,900
October 23, 2025	15.81	15.82	15.82	16.11	15.47	60,800
October 22, 2025	15.47	15.69	15.69	15.75	15.22	33,500
October 21, 2025	14.95	15.53	15.53	15.59	14.87	78,599
October 20, 2025	14.62	14.92	14.92	15.04	14.62	35,717
October 17, 2025	14.38	14.45	14.45	15.09	14.17	74,600

Twin Disc, Incorporated (TWIN) NASDAQ