5 DAY PERFORMANCE
+39.22%
1 MONTH PERFORMANCE
+13.96%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
-2.72%
1 YEAR PERFORMANCE
-30.30%
Twin Disc, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.75 | $7.72 (-0.39%) | $7.84 | $7.55 | 32,787 | $106.37 M |
| 03/11/2025 | $7.85 | $7.75 (-1.27%) | $7.90 | $7.63 | 31,812 | $107.48 M |
| 03/10/2025 | $8.10 | $7.81 (-3.58%) | $8.11 | $7.69 | 39,500 | $108.31 M |
| 03/07/2025 | $8.25 | $8.21 (-0.48%) | $8.35 | $8.16 | 28,322 | $113.86 M |
| 03/06/2025 | $8.17 | $8.26 (1.1%) | $8.41 | $8.16 | 33,432 | $114.55 M |
| 03/05/2025 | $8.23 | $8.31 (0.97%) | $8.48 | $8.07 | 30,718 | $115.24 M |
| 03/04/2025 | $8.30 | $8.15 (-1.81%) | $8.42 | $8.09 | 57,600 | $113.02 M |
| 03/03/2025 | $8.63 | $8.33 (-3.48%) | $8.80 | $8.25 | 39,200 | $115.52 M |
| 02/28/2025 | $8.50 | $8.62 (1.41%) | $8.87 | $8.46 | 27,300 | $119.54 M |
| 02/27/2025 | $8.62 | $8.53 (-1.04%) | $8.72 | $8.47 | 32,000 | $118.29 M |
| 02/26/2025 | $8.69 | $8.51 (-2.07%) | $8.71 | $8.45 | 47,300 | $118.02 M |
| 02/25/2025 | $8.77 | $8.63 (-1.6%) | $8.79 | $8.46 | 63,400 | $119.68 M |
| 02/24/2025 | $9.22 | $8.73 (-5.31%) | $9.22 | $8.65 | 64,302 | $121.07 M |
| 02/21/2025 | $9.67 | $8.75 (-9.51%) | $9.70 | $8.69 | 110,912 | $121.35 M |
| 02/20/2025 | $9.77 | $9.70 (-0.72%) | $9.94 | $9.60 | 29,900 | $134.52 M |
| 02/19/2025 | $9.80 | $9.75 (-0.51%) | $10.24 | $9.64 | 29,300 | $135.21 M |
| 02/18/2025 | $9.50 | $9.73 (2.42%) | $10.40 | $9.50 | 27,606 | $134.94 M |
| 02/14/2025 | $9.79 | $9.40 (-3.98%) | $9.89 | $9.38 | 63,711 | $130.36 M |
| 02/13/2025 | $10.15 | $9.79 (-3.55%) | $10.28 | $9.75 | 73,972 | $135.77 M |
| 02/12/2025 | $11.00 | $10.03 (-8.82%) | $11.02 | $10.01 | 38,026 | $139.10 M |
| 02/11/2025 | $11.48 | $11.11 (-3.22%) | $11.50 | $11.10 | 25,515 | $154.07 M |
| 02/10/2025 | $11.34 | $11.12 (-1.94%) | $11.37 | $11.12 | 10,600 | $154.21 M |
| 02/07/2025 | $11.30 | $11.16 (-1.24%) | $11.62 | $11.14 | 25,337 | $154.77 M |
| 02/06/2025 | $10.88 | $11.39 (4.69%) | $11.39 | $10.85 | 29,300 | $157.96 M |
| 02/05/2025 | $12.06 | $10.93 (-9.37%) | $12.06 | $10.52 | 40,800 | $151.58 M |
| 02/04/2025 | $11.08 | $11.25 (1.53%) | $11.30 | $11.08 | 12,200 | $156.02 M |
| 02/03/2025 | $11.01 | $11.26 (2.27%) | $11.46 | $11.00 | 15,946 | $156.15 M |
| 01/31/2025 | $11.40 | $11.29 (-0.96%) | $11.40 | $11.15 | 18,100 | $155.55 M |
| 01/30/2025 | $11.59 | $11.51 (-0.69%) | $11.59 | $11.40 | 9,024 | $158.58 M |
| 01/29/2025 | $11.59 | $11.40 (-1.64%) | $11.66 | $11.30 | 15,900 | $157.07 M |
| 01/28/2025 | $11.29 | $11.40 (0.97%) | $11.40 | $11.25 | 21,406 | $157.07 M |
| 01/27/2025 | $11.24 | $11.35 (0.98%) | $11.67 | $11.24 | 18,200 | $156.38 M |
| 01/24/2025 | $11.31 | $11.35 (0.35%) | $11.37 | $11.23 | 10,513 | $156.38 M |
| 01/23/2025 | $11.29 | $11.32 (0.27%) | $11.36 | $11.20 | 17,500 | $155.97 M |
| 01/22/2025 | $11.51 | $11.27 (-2.09%) | $11.51 | $11.17 | 18,244 | $155.28 M |
| 01/21/2025 | $11.20 | $11.47 (2.41%) | $11.54 | $11.20 | 13,836 | $158.03 M |
| 01/17/2025 | $11.16 | $11.22 (0.54%) | $11.22 | $10.98 | 11,331 | $154.59 M |
| 01/16/2025 | $11.46 | $11.03 (-3.75%) | $11.46 | $11.01 | 10,515 | $151.97 M |
| 01/15/2025 | $11.43 | $11.39 (-0.35%) | $11.43 | $11.23 | 9,231 | $156.93 M |
| 01/14/2025 | $11.16 | $11.08 (-0.72%) | $11.16 | $10.87 | 7,942 | $152.66 M |
| 01/13/2025 | $10.56 | $10.98 (3.98%) | $11.05 | $10.22 | 14,810 | $151.28 M |
| 01/10/2025 | $10.93 | $10.83 (-0.91%) | $11.14 | $10.71 | 18,044 | $149.22 M |
| 01/08/2025 | $11.10 | $11.11 (0.09%) | $11.22 | $10.73 | 20,758 | $153.07 M |
| 01/07/2025 | $11.49 | $11.12 (-3.22%) | $11.49 | $11.12 | 19,719 | $153.21 M |
| 01/06/2025 | $11.55 | $11.43 (-1.04%) | $11.86 | $11.38 | 18,602 | $157.48 M |
| 01/03/2025 | $11.51 | $11.55 (0.35%) | $11.58 | $11.47 | 10,900 | $159.14 M |
| 01/02/2025 | $11.88 | $11.60 (-2.36%) | $11.88 | $11.47 | 15,636 | $159.82 M |
| 12/31/2024 | $11.79 | $11.75 (-0.34%) | $12.07 | $11.70 | 27,000 | $161.89 M |
| 12/30/2024 | $11.15 | $11.70 (4.93%) | $11.80 | $11.01 | 27,409 | $161.20 M |
| 12/27/2024 | $11.86 | $11.31 (-4.64%) | $12.01 | $11.30 | 29,742 | $155.83 M |
| 12/26/2024 | $11.26 | $11.80 (4.8%) | $11.80 | $11.19 | 28,717 | $162.58 M |
| 12/24/2024 | $11.48 | $11.39 (-0.78%) | $11.67 | $11.28 | 13,620 | $156.93 M |
| 12/23/2024 | $11.82 | $11.40 (-3.55%) | $12.02 | $11.40 | 31,200 | $157.07 M |
| 12/20/2024 | $10.96 | $12.02 (9.67%) | $12.16 | $10.96 | 108,707 | $165.61 M |
| 12/19/2024 | $11.50 | $11.12 (-3.3%) | $11.50 | $11.01 | 28,020 | $153.21 M |
| 12/18/2024 | $12.35 | $11.44 (-7.37%) | $12.47 | $11.24 | 37,200 | $157.62 M |
| 12/17/2024 | $12.00 | $12.16 (1.33%) | $12.37 | $11.82 | 25,700 | $167.54 M |
| 12/16/2024 | $12.09 | $12.13 (0.33%) | $12.50 | $11.99 | 23,200 | $167.13 M |
| 12/13/2024 | $12.23 | $12.18 (-0.41%) | $12.32 | $12.02 | 13,120 | $167.82 M |
| 12/12/2024 | $12.18 | $12.11 (-0.57%) | $12.36 | $12.11 | 20,711 | $166.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
