UK markets open in 5 hours

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.700.00 (0.00%)
At close: 05:50PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 2023------
17 Jan 2023------
13 Jan 2023------
12 Jan 2023------
11 Jan 2023------
10 Jan 2023------
09 Jan 2023------
06 Jan 2023------
05 Jan 2023------
04 Jan 2023------
03 Jan 2023------
30 Dec 2022------
29 Dec 2022------
28 Dec 2022------
27 Dec 2022------
23 Dec 2022------
22 Dec 2022------
21 Dec 2022------
20 Dec 2022------
19 Dec 2022------
16 Dec 2022------
15 Dec 2022------
14 Dec 2022------
13 Dec 2022------
12 Dec 2022------
09 Dec 2022------
08 Dec 2022------
07 Dec 2022------
06 Dec 2022------
05 Dec 2022------
02 Dec 2022------
01 Dec 2022------
30 Nov 2022------
29 Nov 2022------
28 Nov 2022------
25 Nov 2022------
23 Nov 2022------
22 Nov 2022------
21 Nov 2022------
18 Nov 2022------
17 Nov 2022------
16 Nov 2022------
15 Nov 2022------
14 Nov 2022------
11 Nov 2022------
10 Nov 2022------
09 Nov 2022------
08 Nov 2022------
07 Nov 2022------
04 Nov 2022------
03 Nov 2022------
02 Nov 2022------
01 Nov 2022------
31 Oct 2022------
28 Oct 2022------
27 Oct 202253.9154.0053.7053.7053.70136,345,128
26 Oct 202252.9553.5052.7753.3553.3528,064,973
25 Oct 202252.4253.1852.2052.7852.7835,077,848
24 Oct 202250.7151.8650.5251.5251.5222,987,553
21 Oct 202250.0050.7549.5549.8949.8951,209,029
20 Oct 202252.2052.7051.6052.4452.4425,461,019
19 Oct 202251.8052.1651.2651.8351.8310,057,928
18 Oct 202251.1052.1050.8551.7851.7818,533,907
17 Oct 202250.5050.9050.2050.7450.7414,101,270
14 Oct 202250.4950.8750.3050.4550.4510,075,908
13 Oct 202249.8051.0749.5250.3450.3418,641,291
12 Oct 202250.0150.5049.8149.9449.9411,827,822
11 Oct 202250.0350.5549.8150.0750.0711,626,795
10 Oct 202249.6650.8649.5050.3650.3622,272,449
07 Oct 202249.0249.5248.1449.1849.1832,630,102
06 Oct 202250.9851.5549.2949.3949.3968,511,078
05 Oct 202250.2652.0050.2051.3051.3074,555,835
04 Oct 202242.8152.3042.5552.0052.0052,151,860
03 Oct 202243.9043.9042.2342.5442.5413,143,223
30 Sept 202242.8944.6642.7443.8443.8425,890,492
29 Sept 202243.0043.1742.3942.7442.748,716,979
28 Sept 202242.5943.5342.3843.2543.2513,318,872
27 Sept 202241.7442.1841.2842.0942.098,306,887
26 Sept 202241.5043.5240.6641.5241.5223,916,964
23 Sept 202241.4841.7740.8541.5841.589,139,135
22 Sept 202241.3941.7741.2541.4041.405,868,083
21 Sept 202241.7942.1941.2741.2741.277,623,288
20 Sept 202241.4442.1140.9341.6841.687,229,122
19 Sept 202241.4041.7441.2141.6641.667,223,513
16 Sept 202241.8341.9541.2541.4541.4526,474,037
15 Sept 202241.7542.4441.5042.1442.149,254,200
14 Sept 202241.7541.9141.2541.9041.908,098,525
13 Sept 202240.7642.4740.4741.7441.7414,334,134
12 Sept 202241.8141.9041.2541.4141.417,905,599
09 Sept 202241.8842.3041.5142.1942.197,422,753
08 Sept 202241.0042.1740.9841.8541.8511,829,192
07 Sept 202239.3041.2539.3041.2041.2018,293,674
06 Sept 202238.6239.0938.0638.6538.6511,275,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...