Twitter, Inc. (NY: TWTR )

47.84 USD -0.22 (-0.46%)
Official Closing Price Updated: 5:14 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.30 16.30 16.30 0 -0.09(-0.55%)
Dec 29, 2016 16.39 16.65 16.30 16.39 14,676,414 +0.00(+0.00%)
Dec 28, 2016 16.63 16.73 16.29 16.39 13,491,962 -0.22(-1.32%)
Dec 27, 2016 16.52 16.87 16.42 16.61 13,023,916 +0.11(+0.67%)
Dec 23, 2016 16.50 16.50 16.50 0 +0.09(+0.55%)
Dec 22, 2016 16.82 16.89 16.27 16.41 27,933,757 -0.67(-3.92%)
Dec 21, 2016 17.52 17.55 17.01 17.08 34,477,101 -0.84(-4.69%)
Dec 20, 2016 18.23 18.32 17.87 17.92 16,782,600 -0.32(-1.75%)
Dec 19, 2016 18.60 18.70 18.22 18.24 12,237,439 -0.39(-2.09%)
Dec 16, 2016 18.76 18.89 18.53 18.63 14,241,736 -0.16(-0.85%)
Dec 15, 2016 18.94 19.15 18.71 18.79 11,938,910 -0.14(-0.74%)
Dec 14, 2016 19.40 19.62 18.89 18.93 13,429,093 -0.44(-2.27%)
Dec 13, 2016 18.97 19.59 18.94 19.37 15,101,932 +0.44(+2.32%)
Dec 12, 2016 19.48 19.70 18.90 18.93 15,595,904 -0.72(-3.66%)
Dec 09, 2016 19.56 19.84 19.38 19.65 15,956,083 +0.01(+0.05%)
Dec 08, 2016 19.50 19.71 19.08 19.64 19,681,139 +0.16(+0.82%)
Dec 07, 2016 18.26 19.55 18.20 19.48 32,143,341 +1.25(+6.86%)
Dec 06, 2016 18.31 18.50 18.13 18.23 14,022,739 +0.00(+0.00%)
Dec 05, 2016 17.96 18.36 17.87 18.23 12,115,773 +0.30(+1.67%)
Dec 02, 2016 18.00 18.16 17.86 17.93 12,208,682 -0.10(-0.55%)
Dec 01, 2016 18.82 18.83 17.74 18.03 19,596,398 -0.46(-2.49%)
Nov 30, 2016 18.20 18.80 18.18 18.49 20,573,340 +0.30(+1.65%)
Nov 29, 2016 18.22 18.68 18.13 18.19 13,532,592 -0.11(-0.60%)
Nov 28, 2016 18.00 18.30 17.85 18.30 19,270,313 +0.24(+1.33%)
Nov 25, 2016 18.27 18.31 18.03 18.06 7,862,681 -0.16(-0.88%)
Nov 23, 2016 18.22 18.22 18.22 0 -0.41(-2.20%)
Nov 22, 2016 18.66 18.84 18.51 18.63 10,685,386 +0.03(+0.16%)
Nov 21, 2016 18.72 18.91 18.59 18.60 13,051,514 -0.13(-0.69%)
Nov 18, 2016 18.73 18.91 18.64 18.73 12,503,189 +0.18(+0.97%)
Nov 17, 2016 18.70 18.96 18.53 18.55 16,237,762 -0.08(-0.43%)
Nov 16, 2016 18.98 19.15 18.59 18.63 14,985,344 -0.35(-1.84%)
Nov 15, 2016 19.15 19.51 18.91 18.98 19,524,006 -0.16(-0.84%)
Nov 14, 2016 18.75 19.20 18.50 19.14 23,087,962 +0.59(+3.18%)
Nov 11, 2016 18.35 18.73 18.07 18.55 15,363,776 +0.18(+0.98%)
Nov 10, 2016 19.04 19.29 18.03 18.37 31,056,178 -0.76(-3.97%)
Nov 09, 2016 17.96 19.24 17.91 19.13 34,078,689 +0.75(+4.08%)
Nov 08, 2016 18.22 18.56 17.77 18.38 19,943,705 -0.03(-0.16%)
Nov 07, 2016 18.11 18.69 18.11 18.41 25,984,823 +0.39(+2.16%)
Nov 04, 2016 17.52 18.34 17.50 18.02 30,988,697 +0.44(+2.50%)
Nov 03, 2016 17.55 17.86 17.26 17.58 17,057,609 -0.03(-0.17%)
Nov 02, 2016 17.43 17.95 17.38 17.61 20,934,602 +0.12(+0.69%)
Nov 01, 2016 17.84 18.00 17.26 17.49 22,612,854 -0.46(-2.56%)
Oct 31, 2016 17.65 18.04 17.64 17.95 19,513,644 +0.29(+1.64%)
Oct 28, 2016 17.70 18.00 17.50 17.66 29,383,320 +0.26(+1.49%)
Oct 27, 2016 17.29 18.12 17.07 17.40 63,769,121 +0.11(+0.64%)
Oct 26, 2016 17.58 17.66 17.17 17.29 35,187,259 +0.03(+0.17%)
Oct 25, 2016 17.82 17.84 17.15 17.26 32,152,670 -0.77(-4.27%)
Oct 24, 2016 17.60 18.37 17.49 18.03 41,743,427 -0.06(-0.33%)
Oct 21, 2016 16.95 18.35 16.74 18.09 58,503,852 +1.19(+7.04%)
Oct 20, 2016 17.04 17.07 16.82 16.90 15,103,749 -0.17(-1.00%)
Oct 19, 2016 16.94 17.26 16.88 17.07 17,371,836 +0.24(+1.43%)
Oct 18, 2016 16.86 17.13 16.79 16.83 18,444,068 +0.10(+0.60%)
Oct 17, 2016 16.76 16.98 16.43 16.73 25,786,808 -0.15(-0.89%)
Oct 14, 2016 17.88 18.05 16.28 16.88 73,675,252 -0.91(-5.12%)
Oct 13, 2016 17.86 17.99 17.67 17.79 18,664,913 -0.26(-1.44%)
Oct 12, 2016 18.19 18.19 17.81 18.05 23,515,496 +0.05(+0.28%)
Oct 11, 2016 18.18 18.20 17.65 18.00 49,113,678 +0.44(+2.51%)
Oct 10, 2016 17.49 18.24 16.93 17.56 105,808,464 -2.29(-11.54%)
Oct 07, 2016 19.95 20.53 19.64 19.85 38,675,653 -0.02(-0.10%)
Oct 06, 2016 20.46 21.00 19.60 19.87 109,307,569 -5.00(-20.10%)
Oct 05, 2016 24.32 25.25 24.13 24.87 62,487,874 +1.35(+5.74%)
Oct 04, 2016 23.75 23.79 23.34 23.52 21,848,362 -0.48(-2.00%)
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.