UK Markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.41+0.73 (+1.89%)
At close: 04:05PM EDT
39.44 +0.03 (+0.08%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202239.0139.9238.8739.4139.4118,084,800
23 Jun 202238.7639.0838.2538.6838.686,327,600
22 Jun 202238.5739.3438.4138.5338.5310,823,800
21 Jun 202238.1939.0837.6638.9138.9116,902,200
17 Jun 202237.3238.0537.0237.7837.7825,042,100
16 Jun 202238.6138.7136.9637.3637.3620,948,000
15 Jun 202237.5038.5137.2437.9937.9914,717,700
14 Jun 202237.9538.8737.1937.2237.2213,408,100
13 Jun 202238.0038.5836.9137.0337.0311,599,800
10 Jun 202239.5239.6338.8938.9838.9810,527,700
09 Jun 202240.2540.5439.5339.5339.537,970,300
08 Jun 202239.9641.2939.8340.4440.4415,293,000
07 Jun 202239.0940.2438.9540.1340.1315,808,700
06 Jun 202238.1639.9437.9139.5639.5626,119,600
03 Jun 202240.4541.0439.9840.1640.1618,244,400
02 Jun 202239.0740.4738.8139.9139.9111,696,000
01 Jun 202239.8040.2639.2439.3039.3011,117,200
31 May 202240.0740.3539.4239.6039.6011,579,000
27 May 202239.5740.7739.4840.1740.1716,789,900
26 May 202238.5239.5938.2339.5239.5222,968,400
25 May 202236.0637.3736.0237.1637.1623,262,800
24 May 202236.9437.2035.4035.7635.7622,663,000
23 May 202237.7738.0036.9437.8637.8613,601,300
20 May 202237.7738.3136.7538.2938.2923,637,900
19 May 202236.7638.5036.2037.2937.2932,000,300
18 May 202237.4238.7236.5836.8536.8524,010,300
17 May 202237.0038.8736.8538.3238.3244,990,300
16 May 202239.1739.2937.3237.3937.3952,310,700
13 May 202240.4042.0040.0140.7240.72101,830,400
12 May 202245.0147.4743.3345.0845.0837,682,200
11 May 202246.9548.1545.8046.0946.0924,815,100
10 May 202247.9148.3646.5047.2647.2623,816,700
09 May 202249.3049.4447.6347.9647.9637,706,800
06 May 202249.9650.2949.5049.8049.8023,446,300
05 May 202250.5351.2149.8150.3650.3660,506,900
04 May 202248.8049.2548.3449.0649.0628,443,000
03 May 202249.1549.4848.7548.8748.8724,773,000
02 May 202248.7049.7648.5749.1449.1432,608,100
29 Apr 202249.4550.2548.7449.0249.0238,250,900
28 Apr 202249.0149.9247.9649.1149.1143,816,900
27 Apr 202249.0649.2647.8248.6448.6459,106,900
26 Apr 202251.5751.6249.4349.6849.68115,020,400
25 Apr 202251.0252.2950.2451.7051.70176,803,600
22 Apr 202247.7749.7347.4948.9348.9376,504,500
21 Apr 202245.5147.9445.5047.0847.0870,413,600
20 Apr 202246.3447.1145.0346.7246.7263,360,000
19 Apr 202247.3048.5045.0046.1646.16125,776,000
18 Apr 202246.2448.7344.3648.4548.45153,119,600
14 Apr 202248.3748.5044.7245.0845.08258,868,300
13 Apr 202244.8046.3344.5545.8545.8544,306,700
12 Apr 202247.0347.5544.4444.4844.4860,794,000
11 Apr 202245.7547.9844.7147.0147.01117,814,000
08 Apr 202247.3048.4445.8346.2346.2383,315,900
07 Apr 202250.4751.6446.5548.0348.03120,844,100
06 Apr 202250.0452.8749.3050.7750.77159,034,700
05 Apr 202253.8554.5750.5650.9850.98217,520,100
04 Apr 202247.8751.3746.8649.9749.97268,465,400
01 Apr 202239.1639.8539.0039.3139.3112,131,800
31 Mar 202239.1139.2338.4138.6938.6913,208,300
30 Mar 202240.3540.3538.5739.0039.0015,804,300
29 Mar 202239.4840.9639.3940.6940.6917,855,400
28 Mar 202238.4439.3038.3039.1239.1214,225,600
25 Mar 202238.9939.4737.6938.6038.6020,787,500
24 Mar 202238.3339.0938.2338.8238.8218,281,400
23 Mar 202238.0038.7537.5838.0038.0012,993,600
22 Mar 202237.6439.0537.6238.4338.4317,162,100
21 Mar 202237.7037.8936.6437.4437.4420,298,700
18 Mar 202237.4639.0537.1837.7737.7735,946,300
17 Mar 202235.2137.7134.8937.3037.3030,853,100
16 Mar 202234.9035.6534.3235.3735.3725,197,000
15 Mar 202233.1234.5233.0033.9733.9714,678,000
14 Mar 202232.6933.9532.4833.0333.0317,551,500
11 Mar 202234.0434.1132.8833.0033.0015,751,900
10 Mar 202233.6334.4433.3734.1234.1212,583,300
09 Mar 202233.5534.5333.3034.3734.3716,886,000
08 Mar 202232.2733.8331.9532.6832.6817,410,600
07 Mar 202233.5133.8832.4032.4232.4218,780,200
04 Mar 202233.7534.2332.9533.3933.3917,504,000
03 Mar 202234.9035.1833.4533.4933.4918,792,000
02 Mar 202235.7735.7734.1334.6234.6218,255,100
01 Mar 202235.5136.1334.7135.5635.5617,948,000
28 Feb 202234.9536.0534.8535.5535.5517,962,000
25 Feb 202235.1235.3034.1335.2935.2915,394,900
24 Feb 202231.3035.0731.3034.9834.9822,551,000
23 Feb 202233.2533.4632.4232.7632.7615,102,100
22 Feb 202233.6633.9332.7532.9332.9316,913,100
18 Feb 202235.4935.6634.1034.3234.3215,339,000
17 Feb 202235.9936.6135.3235.4335.4316,524,400
16 Feb 202235.9736.2835.5236.2436.2417,602,400
15 Feb 202236.2337.0036.0636.9836.9821,350,400
14 Feb 202235.6236.6135.5035.6935.6915,212,600
11 Feb 202237.4237.7635.6635.8435.8423,516,800
10 Feb 202236.5639.1036.2237.0837.0848,150,300
09 Feb 202236.5037.9236.1437.8337.8324,473,500
08 Feb 202235.5236.2735.1535.9835.9817,194,900
07 Feb 202236.7237.3335.9036.0436.0422,770,500
04 Feb 202235.6637.4434.7636.9436.9423,579,600
03 Feb 202233.8435.1833.8434.4834.4832,803,400
02 Feb 202238.2938.2936.2536.5136.5118,993,000
01 Feb 202237.8438.1736.8738.1238.1214,628,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...