UK Markets close in 5 hrs 5 mins

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.12-1.59 (-2.22%)
At close: 4:02PM EDT

69.90 -0.22 (-0.31%)
Pre-market: 6:19AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021------
16 Apr 202171.9772.2069.6870.1270.129,422,800
15 Apr 202170.5571.8870.1771.7171.7111,108,300
14 Apr 202172.5173.2269.5069.7469.7412,931,200
13 Apr 202171.7272.7870.7372.4572.459,991,700
12 Apr 202170.8771.8469.6570.8670.869,495,200
09 Apr 202170.3571.4569.9171.1971.1915,659,500
08 Apr 202169.9171.4569.2871.2271.2216,843,400
07 Apr 202166.6469.9766.0868.9968.9923,964,600
06 Apr 202164.6767.6564.3067.0067.0015,587,900
05 Apr 202164.1464.3461.8164.2464.2415,502,100
01 Apr 202164.6866.3663.6463.8363.8315,261,000
31 Mar 202163.9864.9863.2763.6363.6314,479,800
30 Mar 202162.3064.1061.9062.9962.9912,533,300
29 Mar 202162.0064.9661.7162.9462.9422,034,500
26 Mar 202161.5261.8759.2861.2661.2615,582,600
25 Mar 202160.2062.0159.5761.2061.2019,197,200
24 Mar 202164.9564.9562.0562.0662.0615,475,500
23 Mar 202165.1565.6364.1164.2764.2717,788,600
22 Mar 202166.8966.8964.3565.2165.2124,123,800
19 Mar 202167.1167.1165.7766.2366.2320,721,600
18 Mar 202169.2169.9066.6866.7266.7215,850,200
17 Mar 202168.3270.8266.9670.2070.2015,681,600
16 Mar 202171.0771.8668.5769.2569.2513,216,100
15 Mar 202168.2470.4967.1870.2870.2815,467,200
12 Mar 202167.7268.8266.6468.1068.1015,414,000
11 Mar 202166.3768.7465.8368.4668.4614,722,200
10 Mar 202169.4669.4664.5964.8364.8322,464,200
09 Mar 202165.7268.2164.6067.5267.5222,603,900
08 Mar 202167.4068.6463.4263.4863.4821,722,000
05 Mar 202167.6767.7961.5266.9566.9522,346,200
04 Mar 202170.6171.7866.0266.7566.7522,538,600
03 Mar 202174.0174.5070.6670.8670.8619,379,400
02 Mar 202176.6177.1073.5673.6773.6720,517,000
01 Mar 202178.3678.7376.0577.6377.6324,359,200
26 Feb 202176.8779.0875.0077.0677.0635,323,500
25 Feb 202178.1580.7573.8974.5974.5963,625,700
24 Feb 202173.1073.9571.7171.9271.9218,309,900
23 Feb 202168.4574.3366.1973.1773.1732,669,500
22 Feb 202171.7373.7570.4270.4970.4921,049,600
19 Feb 202172.9774.9671.8872.2872.2825,911,000
18 Feb 202170.7472.9070.3672.2672.2616,072,100
17 Feb 202173.0573.2870.1371.7971.7921,422,600
16 Feb 202172.1974.8471.8173.9673.9627,748,000
12 Feb 202168.5673.1868.4071.9071.9038,044,200
11 Feb 202167.9969.0266.5868.5668.5630,470,000
10 Feb 202165.8069.2563.2067.7767.7773,649,200
09 Feb 202158.6460.7358.5559.8759.8738,253,800
08 Feb 202157.8059.6057.3858.2058.2018,285,200
05 Feb 202156.0257.4455.0356.7856.7816,889,700
04 Feb 202154.7956.5254.4456.5156.5110,999,300
03 Feb 202154.5655.1953.7054.5854.5816,816,300
02 Feb 202152.8754.8752.7154.0054.0013,977,000
01 Feb 202151.2052.7551.0752.6652.6613,820,700
29 Jan 202151.0252.9949.8850.5350.5317,321,500
28 Jan 202149.4952.2549.2751.5751.5719,974,000
27 Jan 202150.6450.8547.9848.1948.1922,427,000
26 Jan 202148.1352.1948.0249.6749.6729,448,500
25 Jan 202148.4448.9547.0047.8447.8413,642,300
22 Jan 202146.9048.1846.8048.0648.0613,564,400
21 Jan 202147.7348.0246.5047.1247.1215,457,900
20 Jan 202146.2347.9246.1847.6047.6021,432,900
19 Jan 202145.5946.1744.4045.9345.9319,476,300
15 Jan 202146.1046.2045.0845.1845.1825,937,300
14 Jan 202147.6647.6645.4345.7945.7929,748,700
13 Jan 202148.0948.3947.0247.2247.2219,097,200
12 Jan 202148.5549.1346.5647.0447.0426,288,500
11 Jan 202147.0949.4945.1548.1848.1861,647,600
08 Jan 202152.5052.7050.1951.4851.4816,955,400
07 Jan 202152.2253.3851.4652.3352.3318,967,600
06 Jan 202153.2754.5252.5753.2653.269,260,000
05 Jan 202153.4154.5053.1553.8853.888,317,200
04 Jan 202154.4955.4953.5854.5354.5312,231,600
31 Dec 202054.2454.3153.7454.1554.154,825,200
30 Dec 202054.6954.9154.1454.3354.335,329,500
29 Dec 202054.5155.4053.5554.3654.366,644,800
28 Dec 202055.0055.1853.9354.4354.436,829,600
24 Dec 202054.5255.1953.8653.9753.973,661,100
23 Dec 202055.3455.4554.2354.3054.306,008,600
22 Dec 202055.0055.6854.3754.9154.919,259,200
21 Dec 202054.5055.6853.5854.6454.6410,349,400
18 Dec 202054.9356.0854.2755.8755.8720,450,300
17 Dec 202054.5755.1753.9454.6354.6311,739,900
16 Dec 202054.7756.1153.6454.0354.0329,099,400
15 Dec 202052.0252.9651.6152.8252.8210,868,700
14 Dec 202051.9753.4851.8052.0252.0217,418,200
11 Dec 202050.6252.4549.9751.4451.4418,020,200
10 Dec 202046.7051.7446.5451.2151.2124,147,200
09 Dec 202047.4848.7446.9247.2347.239,244,800
08 Dec 202047.7948.1046.9047.4347.437,454,900
07 Dec 202047.5548.3447.0747.9047.907,746,200
04 Dec 202047.7548.3447.6747.7347.736,275,300
03 Dec 202047.1748.1547.0347.7947.797,136,000
02 Dec 202046.3647.9445.9347.2347.2310,284,000
01 Dec 202046.7647.2745.8146.6746.679,084,000
30 Nov 202046.5246.8244.9446.5146.519,968,800
27 Nov 202046.5647.0146.2046.5946.595,133,300
25 Nov 202044.9746.8544.8546.4346.4315,076,600
24 Nov 202045.1345.4444.4645.2345.239,053,900
23 Nov 202044.9045.5744.1844.9444.9410,392,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...