Italia markets closed

Twin Disc, Incorporated (TWIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,37-0,44 (-3,73%)
Alla chiusura: 04:00PM EDT
11,37 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202411,8312,2511,0811,3711,3772.100
20 giu 202411,8612,0911,8011,8111,8161.400
18 giu 202412,1712,4611,8811,8811,8842.400
17 giu 202411,8912,4511,8912,3012,3043.000
14 giu 202412,3112,3111,8911,8911,8934.600
13 giu 202412,6512,6512,0712,2712,2755.200
12 giu 202412,7013,2912,7012,7112,7137.000
11 giu 202413,5513,6412,6512,7012,7061.100
10 giu 202413,9413,9813,7113,7513,7549.200
07 giu 202413,9914,2513,9814,0214,0226.800
06 giu 202414,0514,1713,9814,0414,0429.900
05 giu 202414,3014,4214,0814,1114,1149.300
04 giu 202414,1114,3013,9814,1814,1834.900
03 giu 202414,2514,4413,9814,0014,0043.300
31 mag 202414,0914,4714,0914,1714,1720.500
30 mag 202414,1814,6514,0514,1214,1231.700
29 mag 202413,8814,1913,8814,1114,1148.300
28 mag 202414,2514,2513,8813,9113,9173.800
24 mag 202413,8014,2513,8014,2414,2427.400
23 mag 202414,1214,1713,8914,0014,0050.000
22 mag 202414,2214,2513,9614,0314,0331.300
21 mag 202414,4614,7014,1414,2114,2129.300
20 mag 202414,2914,5914,0014,4614,4636.700
17 mag 202414,3514,5414,0414,2914,2925.200
17 mag 20240.04 Dividendo
16 mag 202414,7914,8814,3614,3814,3425.100
15 mag 202414,9714,9914,7814,9514,9128.100
14 mag 202414,7115,0614,7014,7814,7436.600
13 mag 202415,8615,8614,6614,7414,7043.400
10 mag 202415,3515,8415,3515,5715,5326.700
09 mag 202415,4415,6315,2415,3815,3434.700
08 mag 202415,5815,7115,4715,6615,6215.600
07 mag 202415,8016,1215,4415,5015,4634.800
06 mag 202415,9216,0415,5515,7515,7138.900
03 mag 202415,3516,1115,2916,0816,0420.900
02 mag 202415,2115,4515,0915,3415,3030.900
01 mag 202415,8415,8415,2015,2015,1621.100
30 apr 202416,2016,6815,6816,0816,0421.400
29 apr 202416,7716,9016,2516,3316,2823.800
26 apr 202416,3516,7316,3216,5616,5112.500
25 apr 202416,4516,7416,3516,7416,6928.100
24 apr 202416,3416,8916,3016,5016,4543.200
23 apr 202416,3416,8016,3016,5416,4923.300
22 apr 202416,5617,0716,3116,5016,4527.200
19 apr 202416,5416,7616,3116,7616,7116.100
18 apr 202416,8217,1216,4416,7616,7132.800
17 apr 202417,4317,5016,8216,8916,8442.800
16 apr 202416,8317,3716,4017,2117,1635.200
15 apr 202416,7716,9516,4416,8516,8031.700
12 apr 202416,6617,1316,4116,5216,4730.800
11 apr 202417,1717,4016,8617,0517,0057.500
10 apr 202417,4417,9316,8717,0517,0046.900
09 apr 202417,3017,9216,7917,8517,8032.800
08 apr 202417,7518,0017,2517,2517,2031.800
05 apr 202416,7517,6216,6117,5917,5429.700
04 apr 202416,3016,9616,3016,8816,8317.900
03 apr 202416,3416,5816,0116,1316,0930.800
02 apr 202416,5416,8016,3016,4516,4029.800
01 apr 202416,6817,0016,1317,0016,9528.700
28 mar 202416,5116,9616,5116,5316,4819.000
27 mar 202416,4616,8316,3916,7416,6912.600
26 mar 202416,5716,6716,1816,5416,4939.000
25 mar 202416,0616,6615,7816,6116,5671.200
22 mar 202415,5116,1515,5016,1016,0625.900
21 mar 202415,3215,8515,0515,8415,8026.700
20 mar 202415,4715,4915,0015,2015,1635.500
19 mar 202415,3115,9515,3015,3215,2819.100
18 mar 202416,0016,2215,6515,6515,6111.500
15 mar 202416,0816,0815,8116,0015,9624.100
14 mar 202416,2716,7615,9916,1016,0624.500
13 mar 202416,5216,5616,0416,1616,1211.300
12 mar 202417,0517,0516,3216,4016,359.400
11 mar 202417,0017,1616,3617,0617,0122.200
08 mar 202416,1016,8016,0016,8016,7568.400
07 mar 202415,7516,3615,1216,1016,0618.800
06 mar 202415,9315,9315,5815,8515,8112.200
05 mar 202415,6515,8015,3815,7515,7112.300
04 mar 202415,9216,2315,6015,7515,7116.200
01 mar 202415,7115,9115,6715,8715,8315.200
29 feb 202415,7315,7315,3115,5915,5516.700
28 feb 202415,6015,7515,2815,7015,6612.200
27 feb 202415,2415,8814,9615,6015,5636.000
26 feb 202415,0415,4814,8515,2515,2119.600
23 feb 202415,0015,1414,9615,1415,1023.000
22 feb 202414,9815,0314,8115,0014,9622.300
21 feb 202415,0015,1514,8015,0014,9621.000
20 feb 202414,8315,1514,8315,0515,0110.300
16 feb 202415,0915,4015,0315,1515,1122.100
15 feb 202415,1415,2915,0015,2215,1818.100
15 feb 20240.04 Dividendo
14 feb 202415,3015,3615,0515,1215,0418.600
13 feb 202414,8415,2814,7515,1015,0217.500
12 feb 202415,2415,4814,8515,1715,0948.500
09 feb 202415,3315,5915,3315,5415,4620.400
08 feb 202415,3415,9815,1115,4615,3820.400
07 feb 202415,6816,0114,6015,0414,9639.100
06 feb 202415,4315,9715,3215,5315,4533.800
05 feb 202415,7715,7715,1015,3015,2237.000
02 feb 202415,5716,0015,3715,9415,8516.300
01 feb 202415,5615,9115,1015,9115,8217.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...