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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.56	14.39	14.39	14.66	14.29	23,400
October 15, 2025	15.09	14.54	14.54	15.09	14.47	22,319
October 14, 2025	14.52	14.92	14.92	15.12	14.19	47,100
October 13, 2025	14.45	14.63	14.63	14.86	14.11	43,000
October 10, 2025	14.66	14.25	14.25	15	14.13	59,243
October 09, 2025	14.07	14.62	14.62	14.75	13.42	71,200
October 08, 2025	14.49	14.11	14.11	14.49	13.82	48,129
October 07, 2025	14.42	14.34	14.34	14.67	14.1	47,600
October 06, 2025	14.14	14.36	14.36	14.45	13.97	40,503
October 03, 2025	13.77	14.07	14.07	14.14	13.71	28,500
October 02, 2025	13.9	13.76	13.76	14.13	13.68	9,400
October 01, 2025	13.87	13.82	13.82	13.89	13.48	17,847
September 30, 2025	14.08	13.94	13.94	14.41	13.81	21,100
September 29, 2025	14.06	14.12	14.12	14.58	13.97	52,200
September 26, 2025	13.49	13.99	13.99	14.03	13.31	22,242
September 25, 2025	13.8	13.45	13.45	13.8	13.06	14,325
September 24, 2025	14.57	13.91	13.91	14.57	13.45	22,400
September 23, 2025	14.6	14.48	14.48	14.93	14.34	52,945
September 22, 2025	13.29	14.57	14.57	14.81	13.06	77,370
September 19, 2025	13.41	13.33	13.33	13.41	13.18	25,700
September 18, 2025	13.43	13.46	13.46	13.52	13.27	14,400
September 17, 2025	13.52	13.31	13.31	13.63	13.02	38,111
September 16, 2025	13.5	13.46	13.46	13.77	13.26	26,000
September 15, 2025	13.28	13.46	13.46	13.5	12.79	91,300
September 12, 2025	12.99	13.18	13.18	13.4	12.81	39,800
September 11, 2025	13.07	13.19	13.19	13.59	12.97	61,500
September 10, 2025	13.5	13.16	13.16	13.8	13.06	36,500

Twin Disc, Incorporated (TWIN) NASDAQ