Twin Disc Stock Price History
NASDAQ: TWINIndustrialsIndustrial Machinery/ComponentsUSD
26.26+0.24 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TWIN price history at a glance
The price history for Twin Disc (TWIN) on this page begins on March 17, 1980, when the stock closed at $4.00; it most recently closed at $26.26 on October 5, 2026. The highest price in this record is $47.39, reached on November 14, 2011; the latest close is 44.6% below that peak. Across the 45 complete calendar years in the table, TWIN finished higher in 24 and lower in 21. Its best year was 2010 (+186.0%) and its worst was 2008 (-75.4%).
Over roughly 47 years the share price changed +556.5%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, TWIN has gained 79.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $47.39
- Date of high
- Nov 14, 2011
- Low since 1980
- $2.48
- Date of low
- Mar 24, 2003
- 52-week high
- $29.24
- 52-week low
- $14.11
- Last close
- $26.26
TWIN returns
1 week
-7.89%
1 month
+6.45%
3 months
+16.09%
6 months
+47.86%
Year to date
+57.43%
1 year
+79.62%
3 years
+97.30%
5 years
+133.21%
TWIN price return, excluding dividends.
TWIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.26 | +62.10% |
| 2025 | 16.20 | +40.26% |
| 2024 | 11.55 | -28.53% |
| 2023 | 16.16 | +66.26% |
| 2022 | 9.72 | -11.31% |
| 2021 | 10.96 | +39.62% |
| 2020 | 7.85 | -29.91% |
| 2019 | 11.20 | -31.67% |
| 2018 | 16.39 | -38.31% |
| 2017 | 26.57 | +81.99% |
| 2016 | 14.60 | +38.78% |
| 2015 | 10.52 | -45.24% |
| 2014 | 19.21 | -28.03% |
| 2013 | 26.69 | +34.05% |
| 2012 | 19.91 | -45.18% |
| 2011 | 36.32 | +21.63% |
| 2010 | 29.86 | +186.02% |
| 2009 | 10.44 | +37.73% |
| 2008 | 7.58 | -75.45% |
| 2007 | 30.87 | +73.92% |
| 2006 | 17.75 | +58.87% |
| 2005 | 11.17 | +74.91% |
| 2004 | 6.39 | +34.47% |
| 2003 | 4.75 | +49.96% |
| 2002 | 3.17 | -12.01% |
| 2001 | 3.60 | +0.17% |
| 2000 | 3.59 | +21.05% |
| 1999 | 2.97 | -42.42% |
| 1998 | 5.16 | -37.38% |
| 1997 | 8.23 | +54.09% |
| 1996 | 5.34 | -6.04% |
| 1995 | 5.69 | +25.52% |
| 1994 | 4.53 | -7.05% |
| 1993 | 4.88 | -1.27% |
| 1992 | 4.94 | +10.49% |
| 1991 | 4.47 | +6.72% |
| 1990 | 4.19 | -28.34% |
| 1989 | 5.84 | -13.43% |
| 1988 | 6.75 | +28.57% |
| 1987 | 5.25 | +38.84% |
| 1986 | 3.78 | -17.12% |
| 1985 | 4.56 | +8.96% |
| 1984 | 4.19 | -21.18% |
| 1983 | 5.31 | +38.21% |
| 1982 | 3.84 | -6.82% |
| 1981 | 4.13 | 0.00% |
| 1980* | 4.13 | +3.13% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TWIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.02 | 26.48 | 26.00 | 26.26 | +0.92% | |
| 26.94 | 26.94 | 25.67 | 26.02 | -4.37% | |
| 27.96 | 28.18 | 26.84 | 27.21 | -4.73% | |
| 29.09 | 29.14 | 28.49 | 28.56 | -0.56% | |
| 28.51 | 29.24 | 28.00 | 28.72 | +0.74% | |
| 27.10 | 28.75 | 27.10 | 28.51 | +6.14% | |
| 26.15 | 26.95 | 25.25 | 26.86 | +2.52% | |
| 26.46 | 26.56 | 25.71 | 26.20 | -0.95% | |
| 26.96 | 26.96 | 26.10 | 26.45 | -0.04% | |
| 25.95 | 26.64 | 25.94 | 26.46 | +1.26% | |
| 25.98 | 26.67 | 25.43 | 26.13 | +0.73% | |
| 25.76 | 26.18 | 25.36 | 25.94 | +0.35% | |
| 25.99 | 26.15 | 25.35 | 25.85 | -0.31% | |
| 25.61 | 25.99 | 25.40 | 25.93 | +2.33% | |
| 24.96 | 25.50 | 24.86 | 25.34 | +1.85% | |
| 24.48 | 25.31 | 23.97 | 24.88 | +0.73% | |
| 24.80 | 24.99 | 24.27 | 24.70 | +1.56% | |
| 24.75 | 24.81 | 23.56 | 24.32 | -1.74% | |
| 24.10 | 25.00 | 24.02 | 24.75 | +2.70% | |
| 24.27 | 24.41 | 23.72 | 24.10 | -1.79% | |
| 24.73 | 24.90 | 24.31 | 24.54 | +0.82% | |
| 24.43 | 24.69 | 23.63 | 24.34 | -1.34% | |
| 24.11 | 24.74 | 23.85 | 24.67 | +1.07% | |
| 23.67 | 24.60 | 23.51 | 24.41 | +2.35% | |
| 22.65 | 23.90 | 22.65 | 23.85 | +4.56% | |
| 22.99 | 23.30 | 22.49 | 22.81 | -0.13% | |
| 22.52 | 22.91 | 22.27 | 22.84 | +1.87% | |
| 22.69 | 23.01 | 22.16 | 22.42 | -2.31% | |
| 23.01 | 23.81 | 22.44 | 22.95 | -0.74% | |
| 23.41 | 24.00 | 22.40 | 23.12 | -1.03% | |
| 23.41 | 23.71 | 22.64 | 23.36 | -0.68% | |
| 23.45 | 24.21 | 23.32 | 23.52 | +0.13% | |
| 22.81 | 23.53 | 22.74 | 23.49 | +3.85% | |
| 23.40 | 23.59 | 22.35 | 22.62 | -3.42% | |
| 24.85 | 25.20 | 22.92 | 23.42 | -4.29% | |
| 24.96 | 25.00 | 22.15 | 24.47 | +3.34% | |
| 25.15 | 25.50 | 23.43 | 23.68 | -5.09% | |
| 25.03 | 25.30 | 24.28 | 24.95 | -0.83% | |
| 24.50 | 25.24 | 24.50 | 25.16 | +2.53% | |
| 24.18 | 24.80 | 23.47 | 24.54 | +1.53% | |
| 24.68 | 24.68 | 23.73 | 24.17 | -1.67% | |
| 24.18 | 25.00 | 24.18 | 24.58 | +1.74% | |
| 23.72 | 24.57 | 23.24 | 24.16 | +1.90% | |
| 24.14 | 24.29 | 23.40 | 23.71 | -1.78% | |
| 23.48 | 24.22 | 23.30 | 24.14 | +3.38% | |
| 23.84 | 24.24 | 23.30 | 23.35 | -1.93% | |
| 24.02 | 24.56 | 23.46 | 23.81 | -0.87% | |
| 23.41 | 24.60 | 23.10 | 24.02 | +3.80% | |
| 22.92 | 23.75 | 22.92 | 23.14 | +1.45% | |
| 23.00 | 23.08 | 22.64 | 22.81 | +0.09% | |
| 22.37 | 22.98 | 22.09 | 22.79 | +2.43% | |
| 23.11 | 23.21 | 22.09 | 22.25 | -3.72% | |
| 23.23 | 23.72 | 22.68 | 23.11 | -0.60% | |
| 23.55 | 24.00 | 23.03 | 23.25 | +0.13% | |
| 23.21 | 24.00 | 22.66 | 23.22 | +0.48% | |
| 24.12 | 24.20 | 22.60 | 23.11 | -0.82% | |
| 23.00 | 23.88 | 23.00 | 23.30 | +0.78% | |
| 22.13 | 23.35 | 22.13 | 23.12 | +4.57% | |
| 22.76 | 23.89 | 21.98 | 22.11 | -2.12% | |
| 21.92 | 22.64 | 21.91 | 22.59 | +1.30% | |
| 22.35 | 23.03 | 22.21 | 22.30 | -1.02% | |
| 22.84 | 23.00 | 21.95 | 22.53 | -1.01% | |
| 22.22 | 23.19 | 21.87 | 22.76 | +3.03% | |
| 22.62 | 23.03 | 21.99 | 22.09 | -2.34% | |
| 23.33 | 23.82 | 22.52 | 22.62 | -2.08% | |
| 22.26 | 23.25 | 21.77 | 23.10 | +8.71% | |
| 21.65 | 22.93 | 21.05 | 21.25 | -2.88% | |
| 22.56 | 23.00 | 21.71 | 21.88 | -2.06% | |
| 22.90 | 23.23 | 21.50 | 22.34 | -2.27% | |
| 22.65 | 23.18 | 22.13 | 22.86 | +0.93% | |
| 23.20 | 23.59 | 22.34 | 22.65 | -2.37% | |
| 23.80 | 24.50 | 22.90 | 23.20 | -1.44% | |
| 24.09 | 24.09 | 22.87 | 23.54 | -2.69% | |
| 23.22 | 24.48 | 22.91 | 24.19 | +4.22% | |
| 22.45 | 23.50 | 22.32 | 23.21 | +3.76% | |
| 22.18 | 22.66 | 21.53 | 22.37 | +0.95% | |
| 21.65 | 22.49 | 20.38 | 22.16 | -0.54% | |
| 22.01 | 23.00 | 21.76 | 22.28 | +1.92% | |
| 21.00 | 22.08 | 20.95 | 21.86 | +5.05% | |
| 19.82 | 21.00 | 19.82 | 20.81 | +4.68% | |
| 20.02 | 20.43 | 19.85 | 19.88 | -0.65% | |
| 20.36 | 21.00 | 19.90 | 20.01 | -0.05% | |
| 20.21 | 20.87 | 19.68 | 20.02 | -0.15% | |
| 19.13 | 20.15 | 18.84 | 20.05 | +6.42% | |
| 20.21 | 20.47 | 18.56 | 18.84 | -6.55% | |
| 19.75 | 20.78 | 19.60 | 20.16 | +3.38% | |
| 20.03 | 20.92 | 19.16 | 19.50 | -2.06% | |
| 18.69 | 19.99 | 18.39 | 19.91 | +6.70% | |
| 17.99 | 18.77 | 17.85 | 18.66 | +3.61% | |
| 17.61 | 18.17 | 17.53 | 18.01 | +2.33% | |
| 17.00 | 17.64 | 16.88 | 17.60 | +4.20% | |
| 16.82 | 16.92 | 16.26 | 16.89 | +1.26% | |
| 17.18 | 17.46 | 16.59 | 16.68 | -3.19% | |
| 17.50 | 17.74 | 16.92 | 17.23 | -1.49% | |
| 17.29 | 18.21 | 16.82 | 17.49 | +2.52% | |
| 16.08 | 17.22 | 16.08 | 17.06 | +6.69% | |
| 16.00 | 16.23 | 15.53 | 15.99 | +0.50% | |
| 15.94 | 16.01 | 15.01 | 15.91 | -0.50% | |
| 15.94 | 16.48 | 15.62 | 15.99 | +1.27% | |
| 17.00 | 17.00 | 15.67 | 15.79 | -7.55% | |
| 17.65 | 18.20 | 17.02 | 17.08 | -2.23% | |
| 18.00 | 18.38 | 17.34 | 17.47 | -4.01% | |
| 18.13 | 18.62 | 17.75 | 18.20 | +0.50% | |
| 18.47 | 18.95 | 17.81 | 18.11 | -2.58% | |
| 18.65 | 18.77 | 17.63 | 18.59 | +0.49% | |
| 19.22 | 19.66 | 18.01 | 18.50 | -3.80% | |
| 18.41 | 19.67 | 18.15 | 19.23 | +4.45% | |
| 18.29 | 18.87 | 17.38 | 18.41 | +1.77% | |
| 16.75 | 18.61 | 16.27 | 18.09 | +14.20% | |
| 15.03 | 16.05 | 15.03 | 15.84 | +5.39% | |
| 15.76 | 15.88 | 14.64 | 15.03 | -4.33% | |
| 16.52 | 16.52 | 15.27 | 15.71 | -4.90% | |
| 16.38 | 16.67 | 16.01 | 16.52 | +1.35% | |
| 17.27 | 17.53 | 16.10 | 16.30 | -5.56% | |
| 17.80 | 17.88 | 16.90 | 17.26 | -3.03% | |
| 18.06 | 18.30 | 17.46 | 17.80 | -1.44% | |
| 17.98 | 18.30 | 17.85 | 18.06 | -0.55% | |
| 18.22 | 18.22 | 17.90 | 18.16 | +0.83% | |
| 17.85 | 18.14 | 17.60 | 18.01 | +1.92% | |
| 18.00 | 18.06 | 17.44 | 17.67 | -0.62% | |
| 17.57 | 18.14 | 17.13 | 17.78 | +0.79% | |
| 16.91 | 17.76 | 16.89 | 17.64 | +4.94% | |
| 17.35 | 17.42 | 16.56 | 16.81 | -1.81% | |
| 17.90 | 17.90 | 16.88 | 17.12 | -4.99% | |
| 17.94 | 18.33 | 17.65 | 18.02 | +0.06% | |
| 17.84 | 18.14 | 17.69 | 18.01 | +1.41% | |
| 18.00 | 18.14 | 17.71 | 17.76 | -1.28% | |
| 16.12 | 18.02 | 16.12 | 17.99 | +6.64% | |
| 16.32 | 17.35 | 16.32 | 16.87 | +6.98% | |
| 15.65 | 16.10 | 15.51 | 15.77 | +0.70% | |
| 15.58 | 16.00 | 15.19 | 15.66 | +1.49% | |
| 15.50 | 16.03 | 15.17 | 15.43 | -2.22% | |
| 15.10 | 15.97 | 14.65 | 15.78 | +4.71% | |
| 14.80 | 15.31 | 14.57 | 15.07 | +2.24% | |
| 15.35 | 15.35 | 14.71 | 14.74 | -2.96% | |
| 15.38 | 15.48 | 14.90 | 15.19 | -1.30% | |
| 15.45 | 15.77 | 15.30 | 15.39 | -1.66% | |
| 15.83 | 15.99 | 15.58 | 15.65 | -1.26% | |
| 14.62 | 16.03 | 14.33 | 15.85 | +6.38% | |
| 15.14 | 15.48 | 14.32 | 14.90 | +0.13% | |
| 14.72 | 15.35 | 14.32 | 14.88 | +1.16% | |
| 15.23 | 15.42 | 14.66 | 14.71 | -2.71% | |
| 15.16 | 15.42 | 15.00 | 15.12 | +0.47% | |
| 15.09 | 15.54 | 15.05 | 15.05 | +0.33% | |
| 15.00 | 15.59 | 14.57 | 15.00 | +1.21% | |
| 15.21 | 15.37 | 14.55 | 14.82 | -1.59% | |
| 15.31 | 15.48 | 14.96 | 15.06 | -2.46% | |
| 16.25 | 16.36 | 15.44 | 15.44 | -5.68% | |
| 16.74 | 17.09 | 16.34 | 16.37 | -1.50% | |
| 16.89 | 17.00 | 15.29 | 16.62 | -3.32% | |
| 17.77 | 17.87 | 17.19 | 17.19 | -4.18% | |
| 18.68 | 18.86 | 17.71 | 17.94 | -4.27% | |
| 17.89 | 18.97 | 17.89 | 18.74 | +5.34% | |
| 17.53 | 17.84 | 16.69 | 17.79 | +1.48% | |
| 17.82 | 17.97 | 17.19 | 17.53 | -3.63% | |
| 17.56 | 18.34 | 17.28 | 18.19 | +2.65% | |
| 18.06 | 18.24 | 17.60 | 17.72 | -1.23% | |
| 17.69 | 18.20 | 17.37 | 17.94 | +2.28% | |
| 17.18 | 17.79 | 17.05 | 17.54 | +2.93% | |
| 17.05 | 17.75 | 16.46 | 17.04 | 0.00% | |
| 16.81 | 17.18 | 16.71 | 17.04 | +0.41% | |
| 17.15 | 17.58 | 16.97 | 16.97 | -1.39% | |
| 18.03 | 18.66 | 17.01 | 17.21 | -4.76% | |
| 17.99 | 18.31 | 17.77 | 18.07 | +0.39% | |
| 17.18 | 18.77 | 17.00 | 18.00 | +4.53% | |
| 18.64 | 18.64 | 17.22 | 17.22 | -7.91% | |
| 18.03 | 19.06 | 18.03 | 18.70 | +3.77% | |
| 17.49 | 18.88 | 17.49 | 18.02 | +3.44% | |
| 16.75 | 17.99 | 16.75 | 17.42 | +4.94% | |
| 16.37 | 17.37 | 16.37 | 16.60 | +1.41% | |
| 15.63 | 16.60 | 15.53 | 16.37 | +1.43% | |
| 17.74 | 17.74 | 15.03 | 16.14 | -14.96% | |
| 16.88 | 19.63 | 16.88 | 18.98 | +6.27% | |
| 17.29 | 18.07 | 17.29 | 17.86 | +3.90% | |
| 16.72 | 17.55 | 16.02 | 17.19 | +1.72% | |
| 17.00 | 17.34 | 16.82 | 16.90 | -0.82% | |
| 17.54 | 17.76 | 17.03 | 17.04 | -3.62% | |
| 17.33 | 17.80 | 17.19 | 17.68 | +1.49% | |
| 17.40 | 17.78 | 17.19 | 17.42 | -0.46% | |
| 17.86 | 17.87 | 17.28 | 17.50 | -3.42% | |
| 18.18 | 18.31 | 17.85 | 18.12 | -0.33% | |
| 17.89 | 18.34 | 17.39 | 18.18 | +2.48% | |
| 18.75 | 18.75 | 17.69 | 17.74 | -7.60% | |
| 18.41 | 19.33 | 18.06 | 19.20 | +4.35% | |
| 17.75 | 18.96 | 17.75 | 18.40 | +2.28% | |
| 17.16 | 17.99 | 17.16 | 17.99 | +4.41% | |
| 17.24 | 17.24 | 16.79 | 17.23 | +0.82% | |
| 17.32 | 17.49 | 17.00 | 17.09 | -2.23% | |
| 17.33 | 17.49 | 17.05 | 17.48 | +1.04% | |
| 16.66 | 17.30 | 16.50 | 17.30 | +4.09% | |
| 16.81 | 16.99 | 16.55 | 16.62 | -0.89% | |
| 16.86 | 16.86 | 15.94 | 16.77 | -1.18% | |
| 16.00 | 16.98 | 15.86 | 16.97 | +4.75% | |
| 16.87 | 16.87 | 15.01 | 16.20 | -2.88% | |
| 16.81 | 16.92 | 16.45 | 16.68 | -0.54% | |
| 17.03 | 17.04 | 16.77 | 16.77 | -1.93% | |
| 16.99 | 17.14 | 16.91 | 17.10 | +0.65% | |
| 17.14 | 17.30 | 16.75 | 16.99 | -0.76% | |
| 16.96 | 17.30 | 16.59 | 17.12 | +1.60% | |
| 16.06 | 16.91 | 16.06 | 16.85 | +4.46% | |
| 15.62 | 16.26 | 15.35 | 16.13 | +3.93% | |
| 15.62 | 15.62 | 15.06 | 15.52 | -0.06% | |
| 15.74 | 15.74 | 15.25 | 15.53 | -1.21% | |
| 15.72 | 15.78 | 15.65 | 15.72 | +0.06% | |
| 15.58 | 15.84 | 15.33 | 15.71 | -0.06% | |
| 15.44 | 15.80 | 15.32 | 15.72 | +2.75% | |
| 16.04 | 16.04 | 15.28 | 15.30 | -4.26% | |
| 15.85 | 16.09 | 15.84 | 15.98 | +0.31% | |
| 15.70 | 16.07 | 15.70 | 15.93 | +0.76% | |
| 15.45 | 16.14 | 15.45 | 15.81 | +1.67% | |
| 15.77 | 16.11 | 15.44 | 15.55 | -1.40% | |
| 16.08 | 16.27 | 15.69 | 15.77 | -1.99% | |
| 15.93 | 16.25 | 15.93 | 16.09 | +1.71% | |
| 15.21 | 15.89 | 15.21 | 15.82 | +3.81% | |
| 15.66 | 15.75 | 15.01 | 15.24 | -1.80% | |
| 15.55 | 15.90 | 15.33 | 15.52 | -0.19% | |
| 15.60 | 15.69 | 15.21 | 15.55 | +0.13% | |
| 15.70 | 15.70 | 14.67 | 15.53 | -0.45% | |
| 14.98 | 15.60 | 14.92 | 15.60 | +5.05% | |
| 14.79 | 15.10 | 14.79 | 14.85 | +1.30% | |
| 14.51 | 15.05 | 14.22 | 14.66 | +1.45% | |
| 14.73 | 14.73 | 14.25 | 14.45 | -0.41% | |
| 14.46 | 14.72 | 14.22 | 14.51 | +0.42% | |
| 14.61 | 14.81 | 14.45 | 14.45 | -2.10% | |
| 15.10 | 16.00 | 14.75 | 14.76 | -2.57% | |
| 15.18 | 15.72 | 15.15 | 15.15 | -2.32% | |
| 15.70 | 15.77 | 15.26 | 15.51 | -2.51% | |
| 16.28 | 16.30 | 15.91 | 15.91 | -2.39% | |
| 16.50 | 16.50 | 16.20 | 16.30 | -1.03% | |
| 16.61 | 16.83 | 16.36 | 16.47 | -3.00% | |
| 15.91 | 17.08 | 15.91 | 16.98 | +5.73% | |
| 15.77 | 16.18 | 15.68 | 16.06 | +1.84% | |
| 15.51 | 16.11 | 14.68 | 15.77 | -1.44% | |
| 15.60 | 16.22 | 15.21 | 16.00 | +1.01% | |
| 15.53 | 15.97 | 15.43 | 15.84 | +1.15% | |
| 15.74 | 15.86 | 15.50 | 15.66 | +0.38% | |
| 15.70 | 16.05 | 15.11 | 15.60 | -1.64% | |
| 16.31 | 16.43 | 15.72 | 15.86 | -3.47% | |
| 16.36 | 16.49 | 16.27 | 16.43 | +0.74% | |
| 16.22 | 16.50 | 16.22 | 16.31 | +0.55% | |
| 16.04 | 16.31 | 15.83 | 16.22 | +2.53% | |
| 15.81 | 16.11 | 15.47 | 15.82 | +0.83% | |
| 15.47 | 15.75 | 15.22 | 15.69 | +1.03% | |
| 14.95 | 15.59 | 14.87 | 15.53 | +4.09% | |
| 14.62 | 15.04 | 14.62 | 14.92 | +3.25% | |
| 14.38 | 15.09 | 14.17 | 14.45 | +0.42% | |
| 14.56 | 14.66 | 14.29 | 14.39 | -1.03% | |
| 15.09 | 15.09 | 14.47 | 14.54 | -2.55% | |
| 14.52 | 15.12 | 14.19 | 14.92 | +1.98% | |
| 14.45 | 14.86 | 14.11 | 14.63 | +2.67% | |
| 14.66 | 15.00 | 14.13 | 14.25 | -2.53% | |
| 14.07 | 14.75 | 13.42 | 14.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TWIN chart for longer ranges.