Advertisement
Advertisement
U.S. Markets open in 1 hr 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
353.31-4.15 (-1.16%)
At close: 4:00PM EDT
353.31 0.00 (0.00%)
Pre-Market: 08:00AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021------
Oct 15, 2021357.22357.92352.22353.31353.311,020,900
Oct 14, 2021351.10362.29351.10357.46357.462,334,400
Oct 13, 2021330.00346.99329.88345.76345.761,735,300
Oct 12, 2021322.85329.00321.02326.63326.631,067,900
Oct 11, 2021317.87327.24315.95320.72320.72813,100
Oct 08, 2021328.75331.57318.73320.60320.601,450,100
Oct 07, 2021321.00328.85319.06324.17324.171,378,700
Oct 06, 2021315.81325.24314.13316.88316.882,239,800
Oct 05, 2021312.38323.61312.38320.23320.231,701,600
Oct 04, 2021320.57322.08306.25313.22313.222,018,600
Oct 01, 2021319.75326.45318.21324.33324.331,566,700
Sep 30, 2021315.40321.14311.18319.05319.051,911,900
Sep 29, 2021326.20328.45311.80312.80312.802,526,800
Sep 28, 2021339.75343.21321.95322.15322.152,854,700
Sep 27, 2021338.46345.41338.46345.12345.121,307,600
Sep 24, 2021346.39347.46336.36343.21343.211,211,000
Sep 23, 2021351.88352.36344.80348.99348.99972,500
Sep 22, 2021341.92349.92340.22349.00349.001,435,500
Sep 21, 2021345.25349.40341.51344.10344.101,585,800
Sep 20, 2021338.00348.29333.28337.86337.862,078,900
Sep 17, 2021348.10352.99343.18352.87352.872,568,200
Sep 16, 2021340.69346.25335.79345.80345.801,549,800
Sep 15, 2021336.09342.35331.71342.02342.021,307,900
Sep 14, 2021338.01343.80335.00337.00337.00974,700
Sep 13, 2021342.32345.46330.54336.01336.011,698,600
Sep 10, 2021351.16352.44342.32342.37342.371,602,300
Sep 09, 2021349.92357.70347.54352.63352.63882,500
Sep 08, 2021358.33359.75344.27352.71352.712,466,100
Sep 07, 2021365.99368.53355.22359.57359.571,694,900
Sep 03, 2021356.50369.35356.44367.23367.23939,400
Sep 02, 2021364.06364.27356.05358.80358.80677,500
Sep 01, 2021356.83364.41356.75359.31359.31810,600
Aug 31, 2021363.46363.59356.03356.96356.961,280,100
Aug 30, 2021364.45371.51362.94366.68366.681,370,300
Aug 27, 2021355.03361.29350.78361.25361.251,063,800
Aug 26, 2021355.65360.56353.34354.13354.13916,400
Aug 25, 2021356.94360.48353.18355.30355.30799,800
Aug 24, 2021352.02356.98351.00356.00356.001,201,000
Aug 23, 2021344.42350.21342.30349.12349.12971,900
Aug 20, 2021341.39345.00339.44340.93340.93988,200
Aug 19, 2021334.25347.73331.74341.27341.271,471,800
Aug 18, 2021342.43346.76338.77338.99338.99914,300
Aug 17, 2021344.00346.98337.50344.56344.561,389,900
Aug 16, 2021360.58361.34342.28346.61346.612,325,500
Aug 13, 2021367.75369.36363.00364.94364.941,045,600
Aug 12, 2021355.93370.50353.55368.29368.291,643,800
Aug 11, 2021368.45369.19353.17355.96355.961,345,400
Aug 10, 2021378.43382.75364.50366.69366.69859,100
Aug 09, 2021374.34378.12368.51376.02376.02835,300
Aug 06, 2021376.67380.92367.74371.90371.90976,100
Aug 05, 2021370.02379.68368.02377.08377.081,029,500
Aug 04, 2021368.79376.83365.86374.51374.511,211,600
Aug 03, 2021376.38378.28363.00370.26370.261,617,600
Aug 02, 2021375.00384.48366.08379.55379.551,581,300
Jul 30, 2021381.94382.88370.36373.59373.592,900,400
Jul 29, 2021393.74399.48389.20392.20392.201,500,100
Jul 28, 2021388.07397.52386.24394.00394.00970,700
Jul 27, 2021398.47398.63378.31387.48387.481,491,400
Jul 26, 2021407.23407.89395.58398.25398.251,502,500
Jul 23, 2021406.35412.68404.37409.84409.841,014,000
Jul 22, 2021395.07409.07394.70405.51405.511,521,000
Jul 21, 2021388.98395.64384.30393.90393.901,152,400
Jul 20, 2021382.95394.20375.14390.22390.221,426,100
Jul 19, 2021364.18382.85362.78379.06379.061,230,900
Jul 16, 2021369.00380.45366.78374.98374.981,352,800
Jul 15, 2021372.45376.50361.28366.27366.271,541,300
Jul 14, 2021392.85395.71374.02375.35375.351,477,200
Jul 13, 2021392.00399.85386.83389.26389.261,364,100
Jul 12, 2021399.00403.31388.58393.41393.411,309,700
Jul 09, 2021384.27393.00380.64392.27392.271,086,600
Jul 08, 2021379.42387.17375.61384.85384.851,056,900
Jul 07, 2021398.51401.45387.55388.85388.851,012,500
Jul 06, 2021386.08400.33386.08394.39394.391,146,300
Jul 02, 2021390.79395.14385.37388.68388.68826,900
Jul 01, 2021396.00396.60380.66387.00387.001,692,900
Jun 30, 2021400.18400.18390.80394.16394.161,643,700
Jun 29, 2021394.00403.40391.13400.18400.181,532,000
Jun 28, 2021389.42397.76387.64394.12394.121,573,300
Jun 25, 2021386.11387.79376.55383.69383.695,778,800
Jun 24, 2021389.00393.93382.48386.56386.561,346,100
Jun 23, 2021378.00386.44377.90385.41385.411,476,200
Jun 22, 2021369.80382.08367.24377.53377.532,079,500
Jun 21, 2021367.43368.80353.16363.19363.191,902,400
Jun 18, 2021359.26372.86357.50367.61367.612,718,300
Jun 17, 2021335.00365.00333.84360.97360.973,228,900
Jun 16, 2021335.50338.66325.79334.40334.402,022,400
Jun 15, 2021340.76341.95333.50335.50335.501,582,900
Jun 14, 2021335.50347.13333.00343.07343.072,036,400
Jun 11, 2021324.04333.99322.29332.73332.731,815,700
Jun 10, 2021314.00324.95312.75324.10324.101,419,700
Jun 09, 2021318.90326.74314.28314.61314.611,573,800
Jun 08, 2021316.38323.81312.50317.20317.201,423,800
Jun 07, 2021308.84315.78304.50314.52314.521,719,300
Jun 04, 2021313.70319.00309.01309.91309.911,833,600
Jun 03, 2021328.42330.51309.67309.83309.832,277,400
Jun 02, 2021331.22338.69327.24331.48331.481,134,200
Jun 01, 2021339.19340.96329.23333.68333.681,537,400
May 28, 2021338.00342.03336.00336.00336.001,253,600
May 27, 2021333.00339.84322.55338.69338.692,806,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement