U.S. markets closed

Twin Disc, Incorporated (TWIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.08+0.74 (+4.82%)
Al cierre: 04:00PM EDT
16.08 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202415.3516.1115.3516.0816.0820,872
02 may 202415.2115.4515.0915.3415.3430,900
01 may 202415.8415.8415.2015.2015.2021,100
30 abr 202416.2016.6815.6816.0816.0821,400
29 abr 202416.7716.9016.2516.3316.3323,800
26 abr 202416.3516.7316.3216.5616.5612,500
25 abr 202416.4516.7416.3516.7416.7428,100
24 abr 202416.3416.8916.3016.5016.5043,200
23 abr 202416.3416.8016.3016.5416.5423,300
22 abr 202416.5617.0716.3116.5016.5027,200
19 abr 202416.5416.7616.3116.7616.7616,100
18 abr 202416.8217.1216.4416.7616.7632,800
17 abr 202417.4317.5016.8216.8916.8942,800
16 abr 202416.8317.3716.4017.2117.2135,200
15 abr 202416.7716.9516.4416.8516.8531,700
12 abr 202416.6617.1316.4116.5216.5230,800
11 abr 202417.1717.4016.8617.0517.0557,500
10 abr 202417.4417.9316.8717.0517.0546,900
09 abr 202417.3017.9216.7917.8517.8532,800
08 abr 202417.7518.0017.2517.2517.2531,800
05 abr 202416.7517.6216.6117.5917.5929,700
04 abr 202416.3016.9616.3016.8816.8817,900
03 abr 202416.3416.5816.0116.1316.1330,800
02 abr 202416.5416.8016.3016.4516.4529,800
01 abr 202416.6817.0016.1317.0017.0028,700
28 mar 202416.5116.9616.5116.5316.5319,000
27 mar 202416.4616.8316.3916.7416.7412,600
26 mar 202416.5716.6716.1816.5416.5439,000
25 mar 202416.0616.6615.7816.6116.6171,200
22 mar 202415.5116.1515.5016.1016.1025,900
21 mar 202415.3215.8515.0515.8415.8426,700
20 mar 202415.4715.4915.0015.2015.2035,500
19 mar 202415.3115.9515.3015.3215.3219,100
18 mar 202416.0016.2215.6515.6515.6511,500
15 mar 202416.0816.0815.8116.0016.0024,100
14 mar 202416.2716.7615.9916.1016.1024,500
13 mar 202416.5216.5616.0416.1616.1611,300
12 mar 202417.0517.0516.3216.4016.409,400
11 mar 202417.0017.1616.3617.0617.0622,200
08 mar 202416.1016.8016.0016.8016.8068,400
07 mar 202415.7516.3615.1216.1016.1018,800
06 mar 202415.9315.9315.5815.8515.8512,200
05 mar 202415.6515.8015.3815.7515.7512,300
04 mar 202415.9216.2315.6015.7515.7516,200
01 mar 202415.7115.9115.6715.8715.8715,200
29 feb 202415.7315.7315.3115.5915.5916,700
28 feb 202415.6015.7515.2815.7015.7012,200
27 feb 202415.2415.8814.9615.6015.6036,000
26 feb 202415.0415.4814.8515.2515.2519,600
23 feb 202415.0015.1414.9615.1415.1423,000
22 feb 202414.9815.0314.8115.0015.0022,300
21 feb 202415.0015.1514.8015.0015.0021,000
20 feb 202414.8315.1514.8315.0515.0510,300
16 feb 202415.0915.4015.0315.1515.1522,100
15 feb 202415.1415.2915.0015.2215.2218,100
15 feb 20240.04 Dividendo
14 feb 202415.3015.3615.0515.1215.0818,600
13 feb 202414.8415.2814.7515.1015.0617,500
12 feb 202415.2415.4814.8515.1715.1348,500
09 feb 202415.3315.5915.3315.5415.5020,400
08 feb 202415.3415.9815.1115.4615.4220,400
07 feb 202415.6816.0114.6015.0415.0039,100
06 feb 202415.4315.9715.3215.5315.4933,800
05 feb 202415.7715.7715.1015.3015.2637,000
02 feb 202415.5716.0015.3715.9415.9016,300
01 feb 202415.5615.9115.1015.9115.8717,400
31 ene 202415.7116.0915.2915.2915.2517,900
30 ene 202416.0216.1615.7815.9115.8717,500
29 ene 202415.8516.2915.4516.1116.0710,000
26 ene 202415.9916.0815.6116.0416.0011,500
25 ene 202415.4715.8515.3115.6315.5917,600
24 ene 202415.7816.0715.2215.4615.4225,200
23 ene 202415.9316.1715.5015.5415.5028,600
22 ene 202414.6016.3514.6015.8615.8250,600
19 ene 202415.2815.4914.8615.4915.4510,400
18 ene 202414.9815.4414.8714.8914.8518,400
17 ene 202415.0015.3814.8714.9614.9221,500
16 ene 202415.5315.8715.1015.2515.2129,100
12 ene 202414.8015.5514.8015.5515.5130,100
11 ene 202414.7815.4014.6414.6614.6229,600
10 ene 202415.5615.7314.5714.8814.8431,500
09 ene 202415.9016.2115.8415.8415.8026,700
08 ene 202415.8516.3015.6815.9315.8918,900
05 ene 202416.0016.3615.8015.8515.8148,300
04 ene 202415.7516.2015.6016.0516.0132,700
03 ene 202415.9016.0815.6615.7515.7118,800
02 ene 202416.3016.3015.5615.9315.8933,500
29 dic 202316.0016.2715.3716.1616.128,400
28 dic 202316.1216.2515.5716.0015.9620,200
27 dic 202315.7416.1215.2716.1216.0832,400
26 dic 202315.5415.8015.1215.6815.6418,900
22 dic 202315.0015.7814.9715.7615.7226,500
21 dic 202315.0615.0614.3514.9814.9424,400
20 dic 202314.8015.1214.5014.8714.8324,700
19 dic 202314.0114.7514.0114.6814.6439,100
18 dic 202314.5915.0014.1114.1114.0728,300
15 dic 202314.5415.1814.2714.3714.3376,400
14 dic 202315.9515.9514.8714.8814.8435,900
13 dic 202315.6015.9515.4115.9415.90179,900
12 dic 202316.3616.3614.8815.5315.4929,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...