Twitter, Inc. (NY: TWTR )

47.84 USD -0.22 (-0.46%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.60 29.13 28.34 28.74 15,975,000 +0.31(+1.09%)
Dec 28, 2018 28.93 29.14 27.84 28.43 21,820,400 -0.25(-0.87%)
Dec 27, 2018 28.14 28.92 27.26 28.68 31,944,553 +0.02(+0.07%)
Dec 26, 2018 27.00 28.70 26.80 28.66 35,504,869 +2.21(+8.36%)
Dec 24, 2018 26.55 27.27 26.26 26.45 18,208,300 -0.86(-3.15%)
Dec 21, 2018 29.31 29.76 27.04 27.31 38,714,100 -1.98(-6.76%)
Dec 20, 2018 32.59 32.72 28.51 29.29 51,946,544 -3.64(-11.05%)
Dec 19, 2018 33.71 34.70 32.66 32.93 24,773,502 -0.81(-2.40%)
Dec 18, 2018 33.63 34.17 33.08 33.74 18,860,825 +0.31(+0.93%)
Dec 17, 2018 35.68 35.70 33.20 33.43 23,849,525 -2.44(-6.80%)
Dec 14, 2018 35.25 36.62 35.05 35.87 19,528,400 -0.02(-0.06%)
Dec 13, 2018 36.40 36.49 35.30 35.89 22,808,205 -0.36(-0.99%)
Dec 12, 2018 34.97 37.13 34.85 36.25 32,558,853 +1.80(+5.22%)
Dec 11, 2018 34.13 35.75 33.88 34.45 30,080,956 +1.02(+3.05%)
Dec 10, 2018 32.73 33.64 32.26 33.43 19,964,525 +0.60(+1.83%)
Dec 07, 2018 32.84 34.37 32.67 32.83 29,497,100 -0.13(-0.39%)
Dec 06, 2018 32.46 32.97 31.11 32.96 25,899,008 +0.40(+1.23%)
Dec 04, 2018 33.28 34.16 32.50 32.56 22,471,900 -1.10(-3.27%)
Dec 03, 2018 32.24 33.85 32.21 33.66 23,825,316 +2.21(+7.03%)
Nov 30, 2018 31.15 31.55 30.11 31.45 25,833,100 +0.15(+0.48%)
Nov 29, 2018 32.46 32.54 29.87 31.30 49,907,000 -1.43(-4.37%)
Nov 28, 2018 33.00 33.00 31.72 32.73 18,855,992 +0.12(+0.37%)
Nov 27, 2018 32.44 33.10 32.36 32.61 10,719,533 -0.21(-0.64%)
Nov 26, 2018 31.60 32.87 31.52 32.82 16,834,021 +1.70(+5.46%)
Nov 23, 2018 31.30 31.96 31.11 31.12 5,813,900 -0.49(-1.55%)
Nov 21, 2018 31.61 31.61 31.61 0 +0.55(+1.77%)
Nov 20, 2018 29.97 31.74 29.94 31.06 20,909,728 -0.92(-2.88%)
Nov 19, 2018 33.56 33.60 31.84 31.98 15,723,498 -1.69(-5.02%)
Nov 16, 2018 32.83 33.92 32.60 33.67 17,904,000 +0.52(+1.57%)
Nov 15, 2018 32.79 33.36 32.62 33.15 16,812,594 +0.24(+0.73%)
Nov 14, 2018 32.89 33.85 32.75 32.91 18,742,323 +0.42(+1.29%)
Nov 13, 2018 32.24 32.85 31.47 32.49 17,193,573 +0.48(+1.50%)
Nov 12, 2018 34.00 34.10 31.78 32.01 18,124,856 -2.07(-6.07%)
Nov 09, 2018 33.75 34.42 33.39 34.08 16,034,600 -0.10(-0.29%)
Nov 08, 2018 34.88 34.99 33.87 34.18 14,077,802 -0.81(-2.31%)
Nov 07, 2018 34.75 35.12 34.38 34.99 16,151,164 +0.57(+1.66%)
Nov 06, 2018 33.96 34.81 33.84 34.42 15,269,662 +0.40(+1.18%)
Nov 05, 2018 34.26 34.28 33.37 34.02 17,978,482 -0.28(-0.82%)
Nov 02, 2018 34.87 35.35 33.85 34.30 23,994,700 -0.32(-0.92%)
Nov 01, 2018 34.60 34.91 33.82 34.62 27,487,643 -0.13(-0.37%)
Oct 31, 2018 34.37 35.64 34.35 34.75 33,050,044 +0.89(+2.63%)
Oct 30, 2018 31.77 34.55 31.30 33.86 43,668,687 +1.47(+4.54%)
Oct 29, 2018 32.46 33.75 31.62 32.39 40,876,856 +0.03(+0.09%)
Oct 26, 2018 31.20 33.13 30.94 32.36 47,746,900 +0.56(+1.76%)
Oct 25, 2018 31.32 33.67 30.76 31.80 78,982,641 +4.26(+15.47%)
Oct 24, 2018 28.85 29.77 27.31 27.54 33,160,416 -1.23(-4.28%)
Oct 23, 2018 28.48 29.02 28.07 28.77 26,502,097 -0.41(-1.41%)
Oct 22, 2018 29.05 29.28 28.31 29.18 21,716,397 +0.35(+1.21%)
Oct 19, 2018 29.33 29.79 28.68 28.83 20,112,900 -0.46(-1.57%)
Oct 18, 2018 29.40 30.24 28.98 29.29 24,167,440 -0.26(-0.88%)
Oct 17, 2018 29.95 30.14 28.96 29.55 19,359,989 -0.32(-1.07%)
Oct 16, 2018 29.10 29.89 28.84 29.87 18,427,041 +1.26(+4.40%)
Oct 15, 2018 27.85 29.05 27.59 28.61 20,220,510 +0.62(+2.22%)
Oct 12, 2018 28.09 28.17 27.26 27.99 27,127,400 +0.99(+3.67%)
Oct 11, 2018 26.35 27.58 26.19 27.00 33,056,803 +0.21(+0.78%)
Oct 10, 2018 29.12 29.12 26.76 26.79 40,369,084 -2.48(-8.47%)
Oct 09, 2018 28.70 29.57 28.34 29.27 22,753,281 +0.82(+2.88%)
Oct 08, 2018 28.21 28.94 27.72 28.45 22,111,459 +0.06(+0.21%)
Oct 05, 2018 28.34 28.96 27.97 28.39 28,996,100 +0.16(+0.57%)
Oct 04, 2018 28.75 28.76 27.87 28.23 21,115,266 -0.78(-2.69%)
Oct 03, 2018 28.38 29.12 28.25 29.01 19,349,917 +0.82(+2.91%)
Oct 02, 2018 28.14 28.62 27.91 28.19 17,713,873 -0.12(-0.42%)
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.