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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	13.39	13.57	13.57	13.65	12.79	58,700
September 08, 2025	13.05	13.39	13.39	13.4	12.81	60,046
September 05, 2025	13.04	13.02	13.02	13.13	12.91	20,621
September 04, 2025	13.18	13.09	13.09	13.22	12.77	37,900
September 03, 2025	12.04	13.17	13.17	13.24	12	69,860
September 02, 2025	12.46	12.01	12.01	12.53	12	78,032
August 29, 2025	12.58	12.64	12.64	12.67	12.32	20,822
August 28, 2025	12.75	12.59	12.59	12.77	12.32	41,227
August 27, 2025	12.47	12.66	12.66	12.75	12.23	34,031
August 26, 2025	12.37	12.44	12.44	12.49	12.08	21,700
August 25, 2025	11.01	12.44	12.44	12.61	10.66	95,863
August 22, 2025	11.1	10.97	10.97	11.85	10.97	98,088
August 21, 2025	8.75	11.21	11.21	11.48	8.5	329,751
August 20, 2025	8.71	8.62	8.62	8.85	8.58	23,111
August 19, 2025	8.7	8.69	8.69	8.85	8.55	39,943
August 18, 2025	8.55	8.85	8.85	8.94	8.32	21,000
August 15, 2025	9	8.5	8.5	9	8.03	192,408

Twin Disc, Incorporated (TWIN) NASDAQ