Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,368.29 -2,833.58 (-4.71%) CMC Crypto 200
1,199.83 -61.35 (-4.86%)
Twin Disc, Incorporated (TWIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 12.44 | 12.73 | 12.26 | 12.42 | 12.42 | 49,000 |
| 02 Jul 2024 | 12.02 | 12.60 | 12.02 | 12.33 | 12.33 | 56,600 |
| 01 Jul 2024 | 11.96 | 12.18 | 11.61 | 12.14 | 12.14 | 147,300 |
| 28 Jun 2024 | 11.80 | 12.31 | 11.52 | 11.78 | 11.78 | 1,466,500 |
| 27 Jun 2024 | 11.58 | 11.81 | 11.34 | 11.60 | 11.60 | 121,200 |
| 26 Jun 2024 | 11.16 | 11.61 | 10.90 | 11.48 | 11.48 | 145,100 |
| 25 Jun 2024 | 11.74 | 11.74 | 11.18 | 11.29 | 11.29 | 70,000 |
| 24 Jun 2024 | 11.39 | 11.89 | 11.39 | 11.65 | 11.65 | 117,500 |
| 21 Jun 2024 | 11.83 | 12.25 | 11.08 | 11.37 | 11.37 | 72,100 |
| 20 Jun 2024 | 11.86 | 12.09 | 11.80 | 11.81 | 11.81 | 61,400 |
| 18 Jun 2024 | 12.17 | 12.46 | 11.88 | 11.88 | 11.88 | 42,400 |
| 17 Jun 2024 | 11.89 | 12.45 | 11.89 | 12.30 | 12.30 | 43,000 |
| 14 Jun 2024 | 12.31 | 12.31 | 11.89 | 11.89 | 11.89 | 34,600 |
| 13 Jun 2024 | 12.65 | 12.65 | 12.07 | 12.27 | 12.27 | 55,200 |
| 12 Jun 2024 | 12.70 | 13.29 | 12.70 | 12.71 | 12.71 | 37,000 |
| 11 Jun 2024 | 13.55 | 13.64 | 12.65 | 12.70 | 12.70 | 61,100 |
| 10 Jun 2024 | 13.94 | 13.98 | 13.71 | 13.75 | 13.75 | 49,200 |
| 07 Jun 2024 | 13.99 | 14.25 | 13.98 | 14.02 | 14.02 | 26,800 |
| 06 Jun 2024 | 14.05 | 14.17 | 13.98 | 14.04 | 14.04 | 29,900 |
| 05 Jun 2024 | 14.30 | 14.42 | 14.08 | 14.11 | 14.11 | 49,300 |
| 04 Jun 2024 | 14.11 | 14.30 | 13.98 | 14.18 | 14.18 | 34,900 |
| 03 Jun 2024 | 14.25 | 14.44 | 13.98 | 14.00 | 14.00 | 43,300 |
| 31 May 2024 | 14.09 | 14.47 | 14.09 | 14.17 | 14.17 | 20,500 |
| 30 May 2024 | 14.18 | 14.65 | 14.05 | 14.12 | 14.12 | 31,700 |
| 29 May 2024 | 13.88 | 14.19 | 13.88 | 14.11 | 14.11 | 48,300 |
| 28 May 2024 | 14.25 | 14.25 | 13.88 | 13.91 | 13.91 | 73,800 |
| 24 May 2024 | 13.80 | 14.25 | 13.80 | 14.24 | 14.24 | 27,400 |
| 23 May 2024 | 14.12 | 14.17 | 13.89 | 14.00 | 14.00 | 50,000 |
| 22 May 2024 | 14.22 | 14.25 | 13.96 | 14.03 | 14.03 | 31,300 |
| 21 May 2024 | 14.46 | 14.70 | 14.14 | 14.21 | 14.21 | 29,300 |
| 20 May 2024 | 14.29 | 14.59 | 14.00 | 14.46 | 14.46 | 36,700 |
| 17 May 2024 | 14.35 | 14.54 | 14.04 | 14.29 | 14.29 | 25,200 |
| 17 May 2024 | 0.04 Dividend | |||||
| 16 May 2024 | 14.79 | 14.88 | 14.36 | 14.38 | 14.34 | 25,100 |
| 15 May 2024 | 14.97 | 14.99 | 14.78 | 14.95 | 14.91 | 28,100 |
| 14 May 2024 | 14.71 | 15.06 | 14.70 | 14.78 | 14.74 | 36,600 |
| 13 May 2024 | 15.86 | 15.86 | 14.66 | 14.74 | 14.70 | 43,400 |
| 10 May 2024 | 15.35 | 15.84 | 15.35 | 15.57 | 15.53 | 26,700 |
| 09 May 2024 | 15.44 | 15.63 | 15.24 | 15.38 | 15.34 | 34,700 |
| 08 May 2024 | 15.58 | 15.71 | 15.47 | 15.66 | 15.62 | 15,600 |
| 07 May 2024 | 15.80 | 16.12 | 15.44 | 15.50 | 15.46 | 34,800 |
| 06 May 2024 | 15.92 | 16.04 | 15.55 | 15.75 | 15.71 | 38,900 |
| 03 May 2024 | 15.35 | 16.11 | 15.29 | 16.08 | 16.04 | 20,900 |
| 02 May 2024 | 15.21 | 15.45 | 15.09 | 15.34 | 15.30 | 30,900 |
| 01 May 2024 | 15.84 | 15.84 | 15.20 | 15.20 | 15.16 | 21,100 |
| 30 Apr 2024 | 16.20 | 16.68 | 15.68 | 16.08 | 16.04 | 21,400 |
| 29 Apr 2024 | 16.77 | 16.90 | 16.25 | 16.33 | 16.28 | 23,800 |
| 26 Apr 2024 | 16.35 | 16.73 | 16.32 | 16.56 | 16.51 | 12,500 |
| 25 Apr 2024 | 16.45 | 16.74 | 16.35 | 16.74 | 16.69 | 28,100 |
| 24 Apr 2024 | 16.34 | 16.89 | 16.30 | 16.50 | 16.45 | 43,200 |
| 23 Apr 2024 | 16.34 | 16.80 | 16.30 | 16.54 | 16.49 | 23,300 |
| 22 Apr 2024 | 16.56 | 17.07 | 16.31 | 16.50 | 16.45 | 27,200 |
| 19 Apr 2024 | 16.54 | 16.76 | 16.31 | 16.76 | 16.71 | 16,100 |
| 18 Apr 2024 | 16.82 | 17.12 | 16.44 | 16.76 | 16.71 | 32,800 |
| 17 Apr 2024 | 17.43 | 17.50 | 16.82 | 16.89 | 16.84 | 42,800 |
| 16 Apr 2024 | 16.83 | 17.37 | 16.40 | 17.21 | 17.16 | 35,200 |
| 15 Apr 2024 | 16.77 | 16.95 | 16.44 | 16.85 | 16.80 | 31,700 |
| 12 Apr 2024 | 16.66 | 17.13 | 16.41 | 16.52 | 16.47 | 30,800 |
| 11 Apr 2024 | 17.17 | 17.40 | 16.86 | 17.05 | 17.00 | 57,500 |
| 10 Apr 2024 | 17.44 | 17.93 | 16.87 | 17.05 | 17.00 | 46,900 |
| 09 Apr 2024 | 17.30 | 17.92 | 16.79 | 17.85 | 17.80 | 32,800 |
| 08 Apr 2024 | 17.75 | 18.00 | 17.25 | 17.25 | 17.20 | 31,800 |
| 05 Apr 2024 | 16.75 | 17.62 | 16.61 | 17.59 | 17.54 | 29,700 |
| 04 Apr 2024 | 16.30 | 16.96 | 16.30 | 16.88 | 16.83 | 17,900 |
| 03 Apr 2024 | 16.34 | 16.58 | 16.01 | 16.13 | 16.09 | 30,800 |
| 02 Apr 2024 | 16.54 | 16.80 | 16.30 | 16.45 | 16.40 | 29,800 |
| 01 Apr 2024 | 16.68 | 17.00 | 16.13 | 17.00 | 16.95 | 28,700 |
| 28 Mar 2024 | 16.51 | 16.96 | 16.51 | 16.53 | 16.48 | 19,000 |
| 27 Mar 2024 | 16.46 | 16.83 | 16.39 | 16.74 | 16.69 | 12,600 |
| 26 Mar 2024 | 16.57 | 16.67 | 16.18 | 16.54 | 16.49 | 39,000 |
| 25 Mar 2024 | 16.06 | 16.66 | 15.78 | 16.61 | 16.56 | 71,200 |
| 22 Mar 2024 | 15.51 | 16.15 | 15.50 | 16.10 | 16.06 | 25,900 |
| 21 Mar 2024 | 15.32 | 15.85 | 15.05 | 15.84 | 15.80 | 26,700 |
| 20 Mar 2024 | 15.47 | 15.49 | 15.00 | 15.20 | 15.16 | 35,500 |
| 19 Mar 2024 | 15.31 | 15.95 | 15.30 | 15.32 | 15.28 | 19,100 |
| 18 Mar 2024 | 16.00 | 16.22 | 15.65 | 15.65 | 15.61 | 11,500 |
| 15 Mar 2024 | 16.08 | 16.08 | 15.81 | 16.00 | 15.96 | 24,100 |
| 14 Mar 2024 | 16.27 | 16.76 | 15.99 | 16.10 | 16.06 | 24,500 |
| 13 Mar 2024 | 16.52 | 16.56 | 16.04 | 16.16 | 16.12 | 11,300 |
| 12 Mar 2024 | 17.05 | 17.05 | 16.32 | 16.40 | 16.35 | 9,400 |
| 11 Mar 2024 | 17.00 | 17.16 | 16.36 | 17.06 | 17.01 | 22,200 |
| 08 Mar 2024 | 16.10 | 16.80 | 16.00 | 16.80 | 16.75 | 68,400 |
| 07 Mar 2024 | 15.75 | 16.36 | 15.12 | 16.10 | 16.06 | 18,800 |
| 06 Mar 2024 | 15.93 | 15.93 | 15.58 | 15.85 | 15.81 | 12,200 |
| 05 Mar 2024 | 15.65 | 15.80 | 15.38 | 15.75 | 15.71 | 12,300 |
| 04 Mar 2024 | 15.92 | 16.23 | 15.60 | 15.75 | 15.71 | 16,200 |
| 01 Mar 2024 | 15.71 | 15.91 | 15.67 | 15.87 | 15.83 | 15,200 |
| 29 Feb 2024 | 15.73 | 15.73 | 15.31 | 15.59 | 15.55 | 16,700 |
| 28 Feb 2024 | 15.60 | 15.75 | 15.28 | 15.70 | 15.66 | 12,200 |
| 27 Feb 2024 | 15.24 | 15.88 | 14.96 | 15.60 | 15.56 | 36,000 |
| 26 Feb 2024 | 15.04 | 15.48 | 14.85 | 15.25 | 15.21 | 19,600 |
| 23 Feb 2024 | 15.00 | 15.14 | 14.96 | 15.14 | 15.10 | 23,000 |
| 22 Feb 2024 | 14.98 | 15.03 | 14.81 | 15.00 | 14.96 | 22,300 |
| 21 Feb 2024 | 15.00 | 15.15 | 14.80 | 15.00 | 14.96 | 21,000 |
| 20 Feb 2024 | 14.83 | 15.15 | 14.83 | 15.05 | 15.01 | 10,300 |
| 16 Feb 2024 | 15.09 | 15.40 | 15.03 | 15.15 | 15.11 | 22,100 |
| 15 Feb 2024 | 15.14 | 15.29 | 15.00 | 15.22 | 15.18 | 18,100 |
| 15 Feb 2024 | 0.04 Dividend | |||||
| 14 Feb 2024 | 15.30 | 15.36 | 15.05 | 15.12 | 15.04 | 18,600 |
| 13 Feb 2024 | 14.84 | 15.28 | 14.75 | 15.10 | 15.02 | 17,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.