UK Markets open in 6 hrs 16 mins

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.84+2.07 (+3.30%)
At close: 4:02PM EDT
64.90 +0.06 (+0.09%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202162.6965.0762.6764.8464.8410,342,269
15 Oct 202163.2463.4362.2962.7762.776,678,500
14 Oct 202163.0163.7862.7563.1763.176,807,900
13 Oct 202161.9662.7461.5162.2062.209,423,500
12 Oct 202161.6862.8060.7961.4561.459,952,100
11 Oct 202162.9963.5162.0762.1062.109,020,400
08 Oct 202164.2564.3463.3163.6863.688,094,900
07 Oct 202162.2064.3662.1563.9763.9715,010,400
06 Oct 202158.9561.7158.7961.2961.2910,648,100
05 Oct 202159.2160.6758.8259.8659.8612,006,500
04 Oct 202161.0461.1657.6458.3958.3917,381,300
01 Oct 202160.8162.1460.5661.9861.989,728,400
30 Sept 202160.3861.2359.8660.3960.399,372,600
29 Sept 202162.9463.3660.0160.0760.079,256,100
28 Sept 202164.3664.5462.1662.4562.459,866,600
27 Sept 202166.6167.0965.2265.3765.3711,264,900
24 Sept 202166.0967.4565.4667.2267.2211,035,700
23 Sept 202164.7966.9364.0466.6966.6915,123,500
22 Sept 202162.0564.6361.2664.2564.2513,052,300
21 Sept 202161.5163.3061.5162.7862.7810,400,300
20 Sept 202161.1561.3259.8460.9560.9512,194,300
17 Sept 202162.1062.9861.6562.4762.479,810,600
16 Sept 202161.5362.6160.9362.2962.299,918,700
15 Sept 202160.1061.9159.6461.8461.8413,074,500
14 Sept 202160.0760.7059.4960.1960.198,240,100
13 Sept 202161.3061.4158.4559.6659.6616,851,600
10 Sept 202162.9563.3761.4761.5661.567,026,200
09 Sept 202162.3663.1862.2462.4662.468,168,900
08 Sept 202164.9465.3662.0862.2762.2711,767,200
07 Sept 202164.7165.1364.1564.9864.987,149,400
03 Sept 202164.4365.0963.8564.6664.665,060,100
02 Sept 202165.9766.0564.4164.6064.608,589,700
01 Sept 202164.6566.7264.6565.5565.5515,284,300
31 Aug 202164.5265.1564.1664.5064.509,157,900
30 Aug 202163.7065.0563.4564.7064.708,071,900
27 Aug 202162.7263.7262.4963.4363.436,330,000
26 Aug 202163.9664.2562.5362.6162.616,379,500
25 Aug 202163.9564.3163.2064.1764.175,470,200
24 Aug 202164.8465.0663.9263.9863.986,133,900
23 Aug 202163.2064.5663.0664.1364.139,962,400
20 Aug 202162.1363.1761.9962.5262.528,594,800
19 Aug 202161.5963.1961.5062.0562.058,508,100
18 Aug 202162.8563.3162.0762.1262.126,891,000
17 Aug 202163.3463.8462.3662.8862.886,950,300
16 Aug 202164.3464.9462.8163.7863.7811,987,300
13 Aug 202164.9965.7764.6164.8264.826,078,200
12 Aug 202164.8165.2864.0664.9564.957,959,300
11 Aug 202165.7966.3364.6365.4665.468,630,500
10 Aug 202167.2067.3765.5765.6865.688,995,700
09 Aug 202167.5067.5266.4567.0167.017,938,300
06 Aug 202169.3069.8166.8867.3767.3711,451,000
05 Aug 202168.8569.4568.0869.2869.288,634,600
04 Aug 202168.6869.0867.9168.7068.707,578,400
03 Aug 202169.8770.9668.0868.6368.639,221,400
02 Aug 202170.2370.4468.6669.1369.1312,040,800
30 Jul 202169.8371.1369.5069.7569.7513,214,600
29 Jul 202169.5071.5969.5070.3770.3711,630,000
28 Jul 202168.3971.9267.7669.9669.9623,203,600
27 Jul 202168.3269.4866.8668.3368.3316,988,300
26 Jul 202171.2571.2567.4768.6968.6929,185,100
23 Jul 202172.2073.3469.8871.6971.6944,275,800
22 Jul 202168.6470.1368.5169.5769.5724,130,400
21 Jul 202167.5969.7767.5569.5469.5410,082,900
20 Jul 202166.2568.5465.8267.9467.9411,583,900
19 Jul 202165.2466.7364.6566.0266.0215,830,100
16 Jul 202168.5669.2866.1466.4166.4114,271,100
15 Jul 202170.1070.1667.4168.0768.0714,933,800
14 Jul 202170.4272.0770.0970.2770.2721,555,900
13 Jul 202169.5470.8769.2669.6069.609,992,700
12 Jul 202169.4670.4468.8069.8669.869,223,600
09 Jul 202167.0769.0166.9868.9768.9714,393,700
08 Jul 202167.0067.6166.2466.8366.8312,782,500
07 Jul 202170.6370.8568.7168.7668.7610,609,300
06 Jul 202169.3570.9369.2370.2170.2112,317,400
02 Jul 202168.7169.2968.4369.2069.208,095,600
01 Jul 202168.5770.0067.3768.1168.119,978,800
30 Jun 202168.7669.1268.2568.8168.819,752,900
29 Jun 202168.2869.3867.9369.0069.009,526,400
28 Jun 202168.1668.6367.0868.2968.2911,176,100
25 Jun 202168.2968.9267.2867.9367.9313,896,900
24 Jun 202166.7568.7466.7568.2568.2523,144,800
23 Jun 202163.9166.7763.7966.4966.4918,548,000
22 Jun 202161.9264.0561.9163.7863.7816,686,200
21 Jun 202160.8562.0959.7461.9661.9612,027,100
18 Jun 202160.2060.9759.5360.8560.8513,273,000
17 Jun 202159.6161.6259.5360.7160.7110,201,300
16 Jun 202160.1261.1559.1559.9359.939,336,500
15 Jun 202161.0961.3260.1960.2360.239,579,900
14 Jun 202160.8561.5560.4560.8360.839,316,600
11 Jun 202159.9560.6359.8760.5060.506,980,400
10 Jun 202159.8060.3858.7460.3060.308,717,500
09 Jun 202159.5961.0559.4159.7159.7116,163,600
08 Jun 202159.7960.0957.8258.8158.8112,772,900
07 Jun 202158.6259.8357.7259.6359.6310,538,600
04 Jun 202157.4159.3057.3259.0059.0012,256,100
03 Jun 202156.9658.6755.8357.0157.0121,985,700
02 Jun 202157.2857.6456.3257.1657.169,472,900
01 Jun 202158.2058.2056.2757.4457.4413,122,700
28 May 202158.2058.5657.8358.0058.008,752,700
27 May 202157.6458.3057.0358.0858.089,113,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...