Advertisement
Advertisement
U.S. Markets open in 5 hrs 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.59-2.70 (-3.68%)
At close: 04:00PM EDT
70.89 +0.30 (+0.42%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 202271.2172.4069.1170.5970.592,358,100
Sep 28, 202270.3273.7070.1173.2973.292,618,600
Sep 27, 202271.2072.6068.3070.1170.112,857,200
Sep 26, 202268.5171.8068.4769.0069.002,994,600
Sep 23, 202268.1369.9466.6068.1368.134,161,400
Sep 22, 202272.2372.7569.2169.7769.773,433,800
Sep 21, 202274.5276.2472.5072.8072.803,444,100
Sep 20, 202274.9777.3874.3674.5174.514,669,800
Sep 19, 202273.2676.0672.8376.0176.014,081,900
Sep 16, 202275.6376.1773.1673.9173.915,234,100
Sep 15, 202276.5281.2575.7277.6977.696,905,200
Sep 14, 202271.9179.9970.8177.9777.9713,407,400
Sep 13, 202271.1572.8970.5470.8770.873,792,900
Sep 12, 202272.7275.8072.7075.6575.654,813,700
Sep 09, 202270.4072.8070.1872.1972.193,333,700
Sep 08, 202266.8069.4466.3669.4269.422,616,700
Sep 07, 202266.0068.0665.4567.9067.902,849,100
Sep 06, 202267.0667.5165.1365.9465.943,287,400
Sep 02, 202268.5969.0766.2767.0167.013,385,200
Sep 01, 202268.0168.1764.2967.6567.655,790,000
Aug 31, 202272.9373.6069.4369.5869.584,821,100
Aug 30, 202272.4373.3869.9171.2271.223,495,800
Aug 29, 202271.4373.7171.0371.1271.122,937,000
Aug 26, 202275.4576.6572.1072.3472.344,012,700
Aug 25, 202273.6275.7872.6675.7375.732,795,500
Aug 24, 202273.5574.8472.9072.9172.912,939,100
Aug 23, 202273.4675.5872.7172.8472.843,358,700
Aug 22, 202274.4075.6972.4873.3273.323,975,400
Aug 19, 202278.9979.7975.5076.0476.044,693,200
Aug 18, 202280.9381.5678.8280.6980.693,780,900
Aug 17, 202284.0184.7981.0881.3981.393,952,200
Aug 16, 202286.7587.4683.4086.7686.763,976,500
Aug 15, 202286.0888.6085.5287.4687.463,778,700
Aug 12, 202287.3387.6785.1186.9086.904,470,300
Aug 11, 202289.0890.7484.6685.5885.585,591,100
Aug 10, 202285.1589.3884.4886.2386.237,711,700
Aug 09, 202284.8885.9080.5281.2681.265,808,800
Aug 08, 202287.5192.5385.5486.4886.488,974,000
Aug 05, 202285.1086.1380.1284.9284.9217,350,200
Aug 04, 202297.5098.6794.3998.1998.195,642,000
Aug 03, 202292.2997.7991.3597.6997.693,902,500
Aug 02, 202286.1691.7786.1089.8789.874,445,500
Aug 01, 202284.5989.9782.5787.3787.373,396,200
Jul 29, 202285.0085.9082.8184.8084.803,137,000
Jul 28, 202283.4686.1880.2385.6085.603,789,500
Jul 27, 202281.2185.2480.2084.3884.383,127,400
Jul 26, 202285.0085.0078.4278.9578.954,419,400
Jul 25, 202285.6287.5284.6386.5886.582,191,100
Jul 22, 202291.7592.7786.4587.3387.333,065,600
Jul 21, 202292.4193.4790.0692.4592.454,008,700
Jul 20, 202289.8694.7689.5993.4093.404,087,900
Jul 19, 202287.3689.1985.0389.1089.102,667,400
Jul 18, 202286.0888.7584.8085.3185.312,533,600
Jul 15, 202282.6984.5280.6584.4384.432,693,400
Jul 14, 202283.7485.4480.6481.1881.183,241,000
Jul 13, 202282.7387.5881.8785.0985.092,703,100
Jul 12, 202286.5089.7282.8583.5183.512,955,900
Jul 11, 202291.6392.3685.7385.8785.872,606,100
Jul 08, 202291.5295.9490.4092.7192.712,424,800
Jul 07, 202287.8194.0687.8193.5893.582,634,400
Jul 06, 202290.2192.4287.5088.7088.702,771,900
Jul 05, 202284.7191.0682.3490.4890.483,829,400
Jul 01, 202285.2387.5583.2585.1785.172,866,700
Jun 30, 202287.6087.9980.9283.8183.813,825,000
Jun 29, 202291.2393.0489.0489.6089.603,106,800
Jun 28, 202297.0098.1490.8591.6191.613,138,700
Jun 27, 202299.1299.4994.2697.2197.212,334,700
Jun 24, 202298.65101.9398.1099.1299.127,623,200
Jun 23, 202289.0098.3889.0097.4197.413,835,800
Jun 22, 202283.7289.6083.1988.4588.453,139,800
Jun 21, 202285.1087.9284.2885.1785.173,121,900
Jun 17, 202279.0184.9479.0084.0284.024,779,700
Jun 16, 202281.9083.1877.1478.7378.734,947,900
Jun 15, 202283.2587.8081.9985.1685.164,638,900
Jun 14, 202283.7185.7881.0181.8681.862,995,900
Jun 13, 202286.3088.4383.2083.6483.644,563,000
Jun 10, 202296.0596.1089.6490.7390.735,229,200
Jun 09, 2022108.40108.4098.3898.4998.493,712,800
Jun 08, 2022107.12110.31105.78108.39108.391,899,600
Jun 07, 202299.50108.0898.86107.43107.433,622,300
Jun 06, 2022104.58105.2799.21101.34101.342,720,600
Jun 03, 2022106.05107.13100.76101.74101.743,022,100
Jun 02, 202299.00110.9898.30109.21109.213,707,600
Jun 01, 2022107.14110.27102.60104.27104.272,782,200
May 31, 2022108.37110.58103.74105.17105.173,452,800
May 27, 2022102.81108.73102.31108.37108.372,960,800
May 26, 202295.14101.9994.63100.82100.822,037,100
May 25, 202292.4897.5791.5696.5596.552,251,500
May 24, 202297.5998.1190.0792.1792.174,307,800
May 23, 2022100.93101.9396.79100.16100.162,888,900
May 20, 2022104.03105.6497.53103.03103.033,152,600
May 19, 202297.39105.4995.54101.82101.823,366,000
May 18, 2022100.86105.3496.4597.6197.612,935,400
May 17, 2022103.51105.7496.41101.71101.714,054,900
May 16, 2022104.50108.7499.1899.6899.685,193,900
May 13, 2022101.86112.89101.86110.79110.794,832,300
May 12, 202290.97102.1787.6799.2299.226,303,600
May 11, 202295.99100.1892.2392.6292.625,466,400
May 10, 2022104.53107.2093.7397.7797.775,099,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement