NASDAQ : TWIN
Twin Disc, Incorporated — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 24.16 USD (Oct 30, 2026, 3:23 PM EDT) · Market cap 351.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Twin Disc, Incorporated (TWIN) closed at 23.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25.01 | 25.32 | 23.88 | 23.98 | 52,481 | -5.18% |
| 2026-10-29 | 25.44 | 26.05 | 25.03 | 25.29 | 55,611 | -0.71% |
| 2026-10-28 | 25.41 | 25.72 | 25.12 | 25.47 | 56,370 | +1.60% |
| 2026-10-27 | 24.87 | 25.96 | 24.495 | 25.07 | 60,858 | +1.75% |
| 2026-10-26 | 24.62 | 25.06 | 24.32 | 24.64 | 56,287 | +1.19% |
| 2026-10-23 | 23.76 | 24.45 | 23.03 | 24.35 | 73,029 | +1.67% |
| 2026-10-22 | 25.58 | 25.655 | 23.61 | 23.95 | 86,565 | -7.46% |
| 2026-10-21 | 25.13 | 25.97 | 24.13 | 25.88 | 57,407 | +3.15% |
| 2026-10-20 | 24.53 | 25.35 | 24.01 | 25.09 | 38,245 | +2.49% |
| 2026-10-19 | 24.52 | 24.97 | 24.01 | 24.48 | 61,556 | +0.04% |
| 2026-10-16 | 25.4 | 25.55 | 24.38 | 24.47 | 69,595 | -3.47% |
| 2026-10-15 | 26.1 | 26.1 | 25.26 | 25.35 | 63,672 | -2.69% |
| 2026-10-14 | 26.05 | 26.72 | 25.94 | 26.05 | 71,099 | -2.76% |
| 2026-10-13 | 26.25 | 27.01 | 25.98 | 26.79 | 58,073 | +2.06% |
| 2026-10-12 | 26.21 | 26.72 | 25.465 | 26.25 | 50,461 | -0.04% |
| 2026-10-09 | 26.02 | 26.48 | 25.995 | 26.26 | 47,630 | +0.92% |
| 2026-10-08 | 26.94 | 26.94 | 25.67 | 26.02 | 73,328 | -4.37% |
| 2026-10-07 | 27.96 | 28.18 | 26.795 | 27.21 | 103,580 | -4.73% |
| 2026-10-06 | 29.09 | 29.135 | 28.49 | 28.56 | 45,004 | -0.56% |
| 2026-10-05 | 28.51 | 29.235 | 27.995 | 28.72 | 89,198 | +0.75% |
| 2026-10-02 | 27.1 | 28.75 | 27.1 | 28.505 | 127,960 | +6.12% |
| 2026-10-01 | 26.15 | 26.95 | 25.25 | 26.86 | 99,103 | +2.52% |
| 2026-09-30 | 26.46 | 26.56 | 25.71 | 26.2 | 140,221 | -0.95% |
| 2026-09-29 | 26.96 | 26.96 | 26.095 | 26.45 | 68,695 | -0.04% |
| 2026-09-28 | 25.95 | 26.635 | 25.94 | 26.46 | 84,612 | +1.26% |
| 2026-09-25 | 25.98 | 26.67 | 25.43 | 26.13 | 62,042 | +0.73% |
| 2026-09-24 | 25.76 | 26.18 | 25.36 | 25.94 | 63,954 | +0.35% |
| 2026-09-23 | 25.99 | 26.145 | 25.35 | 25.85 | 54,841 | -0.31% |
| 2026-09-22 | 25.61 | 25.99 | 25.4 | 25.93 | 75,313 | +2.33% |
| 2026-09-21 | 24.96 | 25.498 | 24.86 | 25.34 | 84,553 | +1.85% |
| 2026-09-18 | 24.48 | 25.31 | 23.97 | 24.88 | 237,530 | +0.73% |
| 2026-09-17 | 24.8 | 24.99 | 24.27 | 24.7 | 44,735 | +1.56% |
| 2026-09-16 | 24.75 | 24.81 | 23.56 | 24.32 | 69,006 | -1.74% |
| 2026-09-15 | 24.1 | 25 | 24.015 | 24.75 | 165,059 | +2.70% |
| 2026-09-14 | 24.27 | 24.405 | 23.715 | 24.1 | 73,098 | -1.79% |
| 2026-09-11 | 24.73 | 24.9 | 24.31 | 24.54 | 50,962 | +0.82% |
| 2026-09-10 | 24.43 | 24.69 | 23.63 | 24.34 | 72,172 | -1.34% |
| 2026-09-09 | 24.11 | 24.74 | 23.85 | 24.67 | 60,202 | +1.07% |
| 2026-09-08 | 23.67 | 24.6 | 23.51 | 24.41 | 82,550 | +2.35% |
| 2026-09-04 | 22.65 | 23.896 | 22.65 | 23.85 | 105,986 | +4.56% |
| 2026-09-03 | 22.99 | 23.3 | 22.49 | 22.81 | 57,582 | -0.13% |
| 2026-09-02 | 22.52 | 22.91 | 22.27 | 22.84 | 87,440 | +1.87% |
| 2026-09-01 | 22.69 | 23.01 | 22.16 | 22.42 | 70,056 | -2.31% |
| 2026-08-31 | 23.01 | 23.81 | 22.44 | 22.95 | 97,972 | -0.74% |
| 2026-08-28 | 23.41 | 24 | 22.4 | 23.12 | 116,040 | -1.03% |
| 2026-08-27 | 23.41 | 23.709 | 22.64 | 23.36 | 112,140 | -0.68% |
| 2026-08-26 | 23.45 | 24.21 | 23.32 | 23.52 | 79,715 | +0.13% |
| 2026-08-25 | 22.81 | 23.53 | 22.735 | 23.49 | 84,498 | +3.85% |
| 2026-08-24 | 23.4 | 23.59 | 22.35 | 22.62 | 139,329 | -3.42% |
| 2026-08-21 | 24.85 | 25.2 | 22.92 | 23.42 | 186,793 | -4.29% |
| 2026-08-20 | 24.96 | 25 | 22.15 | 24.47 | 222,666 | +3.34% |
| 2026-08-19 | 25.15 | 25.5 | 23.43 | 23.68 | 148,768 | -5.09% |
| 2026-08-18 | 25.03 | 25.298 | 24.28 | 24.95 | 96,162 | -0.64% |
| 2026-08-17 | 24.5 | 25.24 | 24.5 | 25.16 | 102,452 | +2.53% |
| 2026-08-14 | 24.18 | 24.795 | 23.47 | 24.54 | 79,458 | +1.53% |
| 2026-08-13 | 24.68 | 24.68 | 23.73 | 24.17 | 85,910 | -1.67% |
| 2026-08-12 | 24.18 | 25 | 24.18 | 24.58 | 105,692 | +1.74% |
| 2026-08-11 | 23.72 | 24.57 | 23.24 | 24.16 | 57,775 | +1.90% |
| 2026-08-10 | 24.14 | 24.29 | 23.4 | 23.71 | 64,964 | -1.78% |
| 2026-08-07 | 23.48 | 24.22 | 23.3 | 24.14 | 97,611 | +3.38% |
| 2026-08-06 | 23.84 | 24.24 | 23.3 | 23.35 | 84,100 | -1.93% |
| 2026-08-05 | 24.02 | 24.56 | 23.46 | 23.81 | 90,675 | -0.87% |
| 2026-08-04 | 23.41 | 24.6 | 23.1 | 24.02 | 91,988 | +3.80% |
| 2026-08-03 | 22.92 | 23.75 | 22.92 | 23.14 | 73,954 | +1.45% |
| 2026-07-31 | 23 | 23.08 | 22.64 | 22.81 | 58,151 | +0.09% |
| 2026-07-30 | 22.37 | 22.975 | 22.09 | 22.79 | 60,300 | +2.43% |
| 2026-07-29 | 23.11 | 23.21 | 22.094 | 22.25 | 111,488 | -3.72% |
| 2026-07-28 | 23.23 | 23.72 | 22.68 | 23.11 | 44,969 | -0.60% |
| 2026-07-27 | 23.55 | 24 | 23.03 | 23.25 | 60,429 | +0.13% |
| 2026-07-24 | 23.21 | 24 | 22.66 | 23.22 | 95,407 | +0.48% |
| 2026-07-23 | 24.12 | 24.2 | 22.6 | 23.11 | 86,204 | -0.82% |
| 2026-07-22 | 23 | 23.88 | 23 | 23.3 | 157,748 | +0.78% |
| 2026-07-21 | 22.13 | 23.345 | 22.13 | 23.12 | 95,623 | +4.57% |
| 2026-07-20 | 22.76 | 23.89 | 21.975 | 22.11 | 59,668 | -2.12% |
| 2026-07-17 | 21.92 | 22.64 | 21.91 | 22.59 | 90,788 | +1.30% |
| 2026-07-16 | 22.35 | 23.03 | 22.21 | 22.3 | 72,395 | -1.02% |
| 2026-07-15 | 22.84 | 23 | 21.945 | 22.53 | 103,890 | -1.01% |
| 2026-07-14 | 22.22 | 23.19 | 21.871 | 22.76 | 65,886 | +3.03% |
| 2026-07-13 | 22.62 | 23.025 | 21.99 | 22.09 | 75,663 | -2.34% |
| 2026-07-10 | 23.33 | 23.815 | 22.52 | 22.62 | 109,543 | -2.08% |
| 2026-07-09 | 22.26 | 23.25 | 21.765 | 23.1 | 125,954 | +8.71% |
| 2026-07-08 | 21.65 | 22.925 | 21.05 | 21.25 | 89,610 | -2.88% |
| 2026-07-07 | 22.56 | 23 | 21.71 | 21.88 | 183,859 | -2.06% |
| 2026-07-06 | 22.9 | 23.23 | 21.5 | 22.34 | 153,078 | -2.27% |
| 2026-07-02 | 22.65 | 23.175 | 22.13 | 22.86 | 171,041 | +0.93% |
| 2026-07-01 | 23.2 | 23.59 | 22.34 | 22.65 | 183,574 | -2.37% |
| 2026-06-30 | 23.8 | 24.5 | 22.9 | 23.2 | 160,886 | -1.44% |
| 2026-06-29 | 24.09 | 24.09 | 22.87 | 23.54 | 333,382 | -2.69% |
| 2026-06-26 | 23.22 | 24.48 | 22.91 | 24.19 | 1,595,174 | +4.22% |
| 2026-06-25 | 22.45 | 23.5 | 22.32 | 23.21 | 108,950 | +3.76% |
| 2026-06-24 | 22.18 | 22.66 | 21.525 | 22.37 | 90,000 | +0.95% |
| 2026-06-23 | 21.65 | 22.485 | 20.38 | 22.16 | 94,103 | -0.54% |
| 2026-06-22 | 22.01 | 23 | 21.76 | 22.28 | 225,163 | +1.92% |
| 2026-06-18 | 21 | 22.08 | 20.946 | 21.86 | 123,551 | +5.05% |
| 2026-06-17 | 19.82 | 21 | 19.82 | 20.81 | 111,562 | +4.68% |
| 2026-06-16 | 20.02 | 20.43 | 19.85 | 19.88 | 41,078 | -0.65% |
| 2026-06-15 | 20.36 | 21 | 19.9 | 20.01 | 60,208 | -0.05% |
| 2026-06-12 | 20.21 | 20.87 | 19.68 | 20.02 | 73,482 | -0.15% |
| 2026-06-11 | 19.13 | 20.145 | 18.84 | 20.05 | 56,736 | +6.42% |
| 2026-06-10 | 20.21 | 20.47 | 18.56 | 18.84 | 99,523 | -6.55% |
| 2026-06-09 | 19.75 | 20.78 | 19.6 | 20.16 | 94,988 | +3.38% |
| 2026-06-08 | 20.03 | 20.92 | 19.16 | 19.5 | 140,471 | -2.06% |
| 2026-06-05 | 18.69 | 19.99 | 18.39 | 19.91 | 131,864 | +6.70% |
| 2026-06-04 | 17.99 | 18.77 | 17.85 | 18.66 | 196,066 | +3.61% |
| 2026-06-03 | 17.61 | 18.17 | 17.53 | 18.01 | 79,100 | +2.33% |
| 2026-06-02 | 17 | 17.64 | 16.88 | 17.6 | 58,771 | +4.20% |
| 2026-06-01 | 16.82 | 16.922 | 16.26 | 16.89 | 67,567 | +1.26% |
| 2026-05-29 | 17.18 | 17.46 | 16.59 | 16.68 | 58,644 | -3.19% |
| 2026-05-28 | 17.5 | 17.74 | 16.92 | 17.23 | 84,670 | -1.49% |
| 2026-05-27 | 17.29 | 18.21 | 16.818 | 17.49 | 50,461 | +2.52% |
| 2026-05-26 | 16.08 | 17.22 | 16.08 | 17.06 | 93,327 | +6.69% |
| 2026-05-22 | 16 | 16.225 | 15.53 | 15.99 | 124,643 | +0.50% |
| 2026-05-21 | 15.94 | 16.01 | 15.01 | 15.91 | 75,006 | -0.50% |
| 2026-05-20 | 15.94 | 16.48 | 15.615 | 15.99 | 118,717 | +1.27% |
| 2026-05-19 | 17 | 17 | 15.67 | 15.79 | 76,122 | -7.55% |
| 2026-05-18 | 17.65 | 18.199 | 17.02 | 17.08 | 62,924 | -2.01% |
| 2026-05-15 | 18 | 18.38 | 17.34 | 17.47 | 33,969 | -4.01% |
| 2026-05-14 | 18.13 | 18.62 | 17.75 | 18.2 | 39,887 | +0.50% |
| 2026-05-13 | 18.47 | 18.95 | 17.81 | 18.11 | 55,096 | -2.58% |
| 2026-05-12 | 18.65 | 18.771 | 17.63 | 18.59 | 36,152 | +0.49% |