UK Markets open in 4 hrs 35 mins

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.23+0.29 (+0.65%)
At close: 4:03PM EST

45.38 +0.15 (0.33%)
After hours: 7:40PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 202045.1345.4444.4645.2345.239,043,000
23 Nov 202044.9045.5744.1844.9444.9410,392,100
20 Nov 202043.8045.3243.4544.6844.6817,045,500
19 Nov 202043.1243.8742.8043.6243.6213,874,000
18 Nov 202042.9444.2942.8043.3343.339,988,700
17 Nov 202042.3643.4342.3642.8542.8511,288,800
16 Nov 202043.5043.6442.4342.7342.7314,275,400
13 Nov 202043.2543.5342.4243.4843.488,112,900
12 Nov 202043.3044.1542.6842.8142.819,104,100
11 Nov 202042.9743.7342.8643.6343.6311,060,800
10 Nov 202043.3643.9741.6142.4142.4114,129,200
09 Nov 202043.9645.1843.1143.1943.1921,244,700
06 Nov 202043.5144.1942.8243.1243.1217,096,900
05 Nov 202043.5144.0442.4843.7143.7119,693,600
04 Nov 202042.2342.9340.8142.7642.7634,717,000
03 Nov 202040.0342.1240.0341.7341.7333,813,100
02 Nov 202041.1541.6038.9339.4739.4747,323,500
30 Oct 202044.5345.1840.8341.3641.3686,346,700
29 Oct 202051.9552.9350.5752.4352.4355,935,600
28 Oct 202049.6050.0048.2548.5348.5320,168,100
27 Oct 202049.5051.5149.1451.2751.2719,306,200
26 Oct 202050.0050.6548.4049.0049.0022,804,000
23 Oct 202050.2050.5048.9450.4450.4414,897,700
22 Oct 202050.0050.3448.1150.2850.2818,289,000
21 Oct 202048.9750.5348.8550.2450.2430,719,700
20 Oct 202045.5546.7845.4646.3546.359,508,400
19 Oct 202046.0546.3045.2445.8245.829,870,700
16 Oct 202046.3646.4545.0545.8145.8113,005,300
15 Oct 202045.0646.0944.3046.0346.0319,823,800
14 Oct 202047.4947.7045.6245.9845.9814,455,000
13 Oct 202048.2848.3246.9947.0047.009,805,900
12 Oct 202047.6148.6547.4148.2548.2524,162,400
09 Oct 202046.4046.4145.6645.9045.908,285,400
08 Oct 202046.4446.6245.7846.0146.0111,355,500
07 Oct 202046.0746.4045.7445.8745.8719,407,700
06 Oct 202047.2747.8745.0345.6045.6015,666,600
05 Oct 202046.4647.5046.1247.3147.3111,202,400
02 Oct 202045.5446.8945.4346.1246.1213,496,800
01 Oct 202045.0746.7244.9846.7046.7018,687,000
30 Sep 202044.6245.0943.9544.5044.5012,915,100
29 Sep 202044.3545.5144.2944.7444.7413,585,100
28 Sep 202044.4044.4243.6144.1544.1511,672,200
25 Sep 202043.2144.0242.5943.8443.8415,456,600
24 Sep 202044.6945.0742.6643.1443.1427,772,800
23 Sep 202043.8846.8243.7045.3345.3364,803,800
22 Sep 202040.3742.8340.2742.7342.7322,379,000
21 Sep 202039.4340.2039.2239.9039.9013,790,000
18 Sep 202039.3640.2438.9340.1540.1519,493,000
17 Sep 202038.8539.5338.6039.3539.3512,753,000
16 Sep 202039.3940.9039.1939.6039.6018,883,300
15 Sep 202039.1939.3038.2339.0939.0914,105,000
14 Sep 202039.4139.5938.5538.7738.779,418,400
11 Sep 202039.2439.4938.5138.9338.939,885,500
10 Sep 202039.7940.4038.8238.9538.9510,412,300
09 Sep 202038.8539.8138.3339.5639.5610,744,000
08 Sep 202038.5239.1838.1038.1938.1916,117,300
04 Sep 202041.2041.4938.4339.8739.8717,825,000
03 Sep 202042.7443.0040.9641.6341.6318,760,800
02 Sep 202041.5244.0941.3643.6743.6726,800,000
01 Sep 202040.6141.2540.1441.1541.1510,478,800
31 Aug 202040.9941.0740.5740.5840.587,468,300
28 Aug 202040.5041.1740.4241.0741.078,033,800
27 Aug 202040.9741.2540.0740.3940.3913,055,000
26 Aug 202040.5541.3340.0041.0841.0812,532,500
25 Aug 202040.4440.7039.3240.5540.5512,470,500
24 Aug 202039.6840.8039.6440.4940.4920,496,600
21 Aug 202038.9939.3938.7039.2639.269,758,600
20 Aug 202038.6239.0038.3038.9638.967,745,400
19 Aug 202038.0939.5238.0638.8938.8917,077,200
18 Aug 202038.2838.4637.7438.0138.018,572,500
17 Aug 202037.9538.0937.2737.9737.9710,188,500
14 Aug 202037.7437.9637.2837.9037.9010,377,300
13 Aug 202037.4338.2737.3737.8237.8213,259,400
12 Aug 202037.5038.0036.8237.4437.4411,013,300
11 Aug 202037.5939.0036.7137.2837.2820,486,000
10 Aug 202038.3639.1737.3137.4437.4429,298,400
07 Aug 202037.4238.0336.7337.1437.1411,335,100
06 Aug 202036.8537.8136.4937.6937.6910,478,900
05 Aug 202036.5637.3436.4136.7936.7910,052,100
04 Aug 202035.9236.6135.6536.3536.3510,596,700
03 Aug 202036.4136.8935.9036.3936.3915,488,000
31 Jul 202037.3337.3335.9736.4036.4018,624,600
30 Jul 202036.7337.1036.3836.7236.729,997,400
29 Jul 202036.9737.2536.7337.1637.1610,675,600
28 Jul 202036.4537.3236.4136.6136.6113,566,800
27 Jul 202037.5837.5936.0936.8536.8522,911,300
24 Jul 202038.2838.5437.1437.5437.5423,068,300
23 Jul 202037.6540.2637.5038.4438.4490,266,700
22 Jul 202036.9737.4236.2536.9436.9418,185,200
21 Jul 202037.7938.5037.0037.0137.0119,275,900
20 Jul 202035.8037.1735.8037.0637.0616,867,000
17 Jul 202035.3136.0034.7335.8135.8118,564,800
16 Jul 202034.1335.5834.0035.2835.2824,353,300
15 Jul 202035.1235.8034.6235.6735.6716,579,900
14 Jul 202033.5334.6633.4434.3834.3818,533,200
13 Jul 202035.7236.2133.7633.8233.8222,480,600
10 Jul 202035.4635.7634.8635.4035.4015,238,700
09 Jul 202035.8836.1834.8135.7235.7234,648,800
08 Jul 202033.2036.9832.7335.4135.41109,654,700
07 Jul 202031.9633.6731.7732.9932.9927,940,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...