Twitter, Inc. (NY: TWTR )

45.18 USD -0.61 (-1.33%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.99 41.07 40.56 40.58 7,460,533 -0.49(-1.19%)
Aug 28, 2020 40.50 41.17 40.42 41.07 8,033,700 +0.68(+1.68%)
Aug 27, 2020 40.97 41.25 40.07 40.39 13,048,445 -0.69(-1.68%)
Aug 26, 2020 40.55 41.33 40.00 41.08 12,530,327 +0.53(+1.31%)
Aug 25, 2020 40.44 40.70 39.32 40.55 12,429,071 +0.06(+0.15%)
Aug 24, 2020 39.68 40.80 39.64 40.49 20,485,731 +1.23(+3.13%)
Aug 21, 2020 38.99 39.39 38.70 39.26 9,758,500 +0.30(+0.77%)
Aug 20, 2020 38.62 39.00 38.30 38.96 7,743,187 +0.07(+0.18%)
Aug 19, 2020 38.09 39.52 38.06 38.89 17,074,042 +0.88(+2.32%)
Aug 18, 2020 38.28 38.46 37.74 38.01 8,550,439 +0.04(+0.11%)
Aug 17, 2020 37.95 38.09 37.27 37.97 10,187,361 +0.07(+0.18%)
Aug 14, 2020 37.74 37.96 37.28 37.90 10,377,300 +0.08(+0.21%)
Aug 13, 2020 37.43 38.27 37.37 37.82 13,253,296 +0.38(+1.01%)
Aug 12, 2020 37.50 38.00 36.82 37.44 11,012,291 +0.16(+0.43%)
Aug 11, 2020 37.59 39.00 36.71 37.28 20,480,991 -0.16(-0.43%)
Aug 10, 2020 38.36 39.17 37.31 37.44 29,298,400 +0.30(+0.81%)
Aug 07, 2020 37.42 38.03 36.73 37.14 11,341,000 -0.55(-1.46%)
Aug 06, 2020 36.85 37.81 36.49 37.69 10,475,265 +0.90(+2.45%)
Aug 05, 2020 36.56 37.34 36.41 36.79 10,051,387 +0.44(+1.21%)
Aug 04, 2020 35.92 36.61 35.65 36.35 10,596,004 -0.04(-0.11%)
Aug 03, 2020 36.41 36.89 35.90 36.39 15,476,594 -0.01(-0.03%)
Jul 31, 2020 37.33 37.33 35.97 36.40 18,551,500 -0.32(-0.87%)
Jul 30, 2020 36.73 37.10 36.38 36.72 9,994,527 -0.44(-1.18%)
Jul 29, 2020 36.97 37.25 36.73 37.16 10,668,633 +0.55(+1.50%)
Jul 28, 2020 36.45 37.32 36.41 36.61 13,565,251 -0.24(-0.65%)
Jul 27, 2020 37.58 37.59 36.09 36.85 22,909,297 -0.69(-1.84%)
Jul 24, 2020 38.28 38.54 37.14 37.54 23,068,300 -0.90(-2.34%)
Jul 23, 2020 37.65 40.26 37.50 38.44 90,244,356 +1.50(+4.06%)
Jul 22, 2020 36.97 37.42 36.25 36.94 18,133,544 -0.07(-0.19%)
Jul 21, 2020 37.79 38.50 37.00 37.01 19,270,619 -0.05(-0.13%)
Jul 20, 2020 35.80 37.17 35.80 37.06 16,859,794 +1.25(+3.49%)
Jul 17, 2020 35.31 36.00 34.73 35.81 18,571,100 +0.53(+1.50%)
Jul 16, 2020 34.13 35.58 34.00 35.28 24,340,118 -0.39(-1.09%)
Jul 15, 2020 35.12 35.80 34.62 35.67 16,433,852 +1.29(+3.75%)
Jul 14, 2020 33.53 34.66 33.44 34.38 18,531,181 +0.56(+1.66%)
Jul 13, 2020 35.72 36.21 33.76 33.82 22,476,778 -1.58(-4.46%)
Jul 10, 2020 35.46 35.76 34.86 35.40 15,238,700 -0.32(-0.90%)
Jul 09, 2020 35.88 36.18 34.81 35.72 34,632,422 -0.16(-0.45%)
Jul 08, 2020 33.20 36.98 32.73 35.88 109,605,975 +2.89(+8.76%)
Jul 07, 2020 31.96 33.67 31.76 32.99 27,924,703 +0.65(+2.01%)
Jul 06, 2020 31.55 32.81 31.16 32.34 22,299,445 +1.47(+4.76%)
Jul 02, 2020 31.30 31.40 30.39 30.87 14,553,700 +0.06(+0.19%)
Jul 01, 2020 30.15 31.17 30.06 30.81 20,762,199 +0.51(+1.68%)
Jun 30, 2020 29.63 29.82 29.02 30.30 20,628,498 +0.81(+2.75%)
Jun 29, 2020 28.51 30.03 28.23 29.49 27,477,871 +0.44(+1.51%)
Jun 26, 2020 31.12 31.32 28.75 29.05 56,913,600 -2.32(-7.40%)
Jun 25, 2020 31.54 31.60 30.82 31.37 17,792,084 -0.36(-1.13%)
Jun 24, 2020 32.53 33.06 31.34 31.73 16,582,378 -1.18(-3.59%)
Jun 23, 2020 33.75 33.80 32.73 32.91 20,542,984 -0.56(-1.67%)
Jun 22, 2020 33.57 33.64 32.95 33.47 12,894,262 +0.06(+0.18%)
Jun 19, 2020 34.64 34.95 33.40 33.41 19,345,400 -0.62(-1.82%)
Jun 18, 2020 34.30 34.44 33.86 34.03 10,539,528 -0.31(-0.90%)
Jun 17, 2020 34.49 34.82 34.10 34.34 12,262,989 -0.29(-0.84%)
Jun 16, 2020 35.14 35.46 34.21 34.63 20,109,806 +0.52(+1.52%)
Jun 15, 2020 32.91 34.19 32.84 34.11 19,336,765 +0.71(+2.13%)
Jun 12, 2020 33.94 34.17 32.47 33.40 14,709,300 +0.37(+1.12%)
Jun 11, 2020 33.13 34.45 32.72 33.03 23,717,501 -2.11(-6.00%)
Jun 10, 2020 36.12 36.44 34.90 35.14 17,462,966 -0.78(-2.17%)
Jun 09, 2020 35.99 36.20 35.16 35.92 17,833,207 -0.72(-1.97%)
Jun 08, 2020 35.96 36.94 35.75 36.64 20,200,937 +1.77(+5.08%)
Jun 05, 2020 34.47 35.97 34.47 34.87 23,211,500 +1.15(+3.41%)
Jun 04, 2020 34.50 34.94 33.34 33.72 20,215,247 -1.16(-3.33%)
Jun 03, 2020 32.61 35.04 32.44 34.88 28,381,016 +2.62(+8.12%)
Jun 02, 2020 32.19 32.42 31.61 32.26 15,311,995 +0.37(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.