Advertisement
Advertisement
U.S. Markets open in 4 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
290.99-11.79 (-3.89%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 27, 201632.7033.0532.0532.6132.612,792,600
Dec 23, 201632.1232.6031.5332.2232.223,237,100
Dec 22, 201635.0735.1531.5231.7131.7111,640,200
Dec 21, 201630.5034.6830.2034.5934.5911,589,500
Dec 20, 201629.6131.4928.6129.9229.9210,098,400
Dec 19, 201629.2029.5028.7129.1529.152,935,000
Dec 16, 201629.9030.5328.7129.2529.253,338,600
Dec 15, 201629.6130.2129.2529.6529.652,588,800
Dec 14, 201629.2329.9429.0029.5129.512,254,400
Dec 13, 201629.0030.3729.0029.2729.272,623,800
Dec 12, 201629.0429.5028.3729.2329.233,897,300
Dec 09, 201630.6030.9529.1429.3429.345,737,700
Dec 08, 201631.0531.7830.3430.6030.604,905,500
Dec 07, 201632.0032.8730.9831.0231.023,027,000
Dec 06, 201630.8132.4930.8132.1432.143,771,500
Dec 05, 201630.8931.6730.3530.7330.733,773,100
Dec 02, 201631.5531.7430.3130.3830.383,552,000
Dec 01, 201633.6633.8031.5431.8731.873,880,700
Nov 30, 201633.0035.2433.0033.9233.923,302,600
Nov 29, 201633.9934.2932.6633.6133.613,402,500
Nov 28, 201634.8135.4933.7233.8533.853,233,500
Nov 25, 201635.6835.8434.8535.0735.071,543,300
Nov 23, 201637.0937.8535.5335.6835.685,314,400
Nov 22, 201637.6038.2036.8037.3937.393,628,600
Nov 21, 201637.5138.8836.5136.8036.807,352,400
Nov 18, 201635.4136.8834.5536.8836.884,349,000
Nov 17, 201637.4237.4434.7535.2135.215,879,600
Nov 16, 201635.3937.8435.0037.0537.0510,980,200
Nov 15, 201631.7034.8531.3934.7334.736,075,200
Nov 14, 201631.7132.9731.2131.3931.394,079,200
Nov 11, 201631.0832.2831.0331.5631.562,274,900
Nov 10, 201633.1434.0030.7231.5031.505,155,100
Nov 09, 201630.3633.7030.3031.8131.816,409,200
Nov 08, 201630.6031.8829.9231.4131.416,308,200
Nov 07, 201632.9733.1030.4330.5230.527,362,300
Nov 04, 201634.1635.2031.5031.5731.5710,045,300
Nov 03, 201633.8734.5532.4132.6032.607,687,200
Nov 02, 201635.7336.3733.4534.1534.155,118,300
Nov 01, 201635.4036.7934.7135.8835.889,924,500
Oct 31, 201635.4136.2533.7534.1234.128,314,200
Oct 28, 201636.7937.7034.7435.4235.427,189,300
Oct 27, 201639.5239.7536.7237.2637.267,109,700
Oct 26, 201638.4240.4338.2539.2439.245,316,400
Oct 25, 201640.7341.6338.5538.6038.607,002,500
Oct 24, 201642.2042.8040.6440.7340.737,135,300
Oct 21, 201641.0043.1040.1941.0641.0618,570,100
Oct 20, 201645.8046.9543.5444.1444.144,040,700
Oct 19, 201648.1048.1845.5046.5146.512,969,900
Oct 18, 201645.8948.9444.4147.7747.776,565,000
Oct 17, 201645.3947.2244.3144.4544.455,101,600
Oct 14, 201647.8049.5945.6846.1146.116,714,100
Oct 13, 201649.8749.9547.0547.2447.249,154,400
Oct 12, 201653.4653.5950.0450.8050.802,594,600
Oct 11, 201654.4354.6051.3452.4452.445,416,000
Oct 10, 201657.6358.9151.3952.0252.028,667,900
Oct 07, 201661.3361.9859.2760.5860.581,737,300
Oct 06, 201660.7262.7760.0760.6960.691,921,800
Oct 05, 201662.0963.1461.0561.4761.472,417,300
Oct 04, 201665.2665.7360.2660.9460.944,149,400
Oct 03, 201662.5066.6462.4365.0265.023,766,900
Sep 30, 201669.5069.6163.0164.3664.367,818,000
Sep 29, 201669.1369.9068.2068.7268.723,269,900
Sep 28, 201670.4970.9667.4468.9768.976,732,500
Sep 27, 201666.0068.9965.5668.2268.227,971,000
Sep 26, 201663.0065.6862.3864.2464.243,880,300
Sep 23, 201664.4568.4063.8064.0764.077,570,100
Sep 22, 201662.4566.4862.0364.9264.928,998,300
Sep 21, 201657.5061.8556.8561.7061.705,058,300
Sep 20, 201657.8758.9956.6056.7656.762,233,000
Sep 19, 201657.5459.4056.9057.2857.284,253,400
Sep 16, 201654.3056.9953.6656.7556.754,355,300
Sep 15, 201653.8854.8553.2654.0054.002,284,200
Sep 14, 201654.9755.0052.7753.1253.122,714,100
Sep 13, 201655.7856.7553.6053.9753.974,026,100
Sep 12, 201655.0857.8854.5856.7056.703,497,400
Sep 09, 201657.0058.0055.0256.0056.004,478,700
Sep 08, 201657.4058.4556.5157.4557.453,661,100
Sep 07, 201660.2060.4056.3156.6356.635,303,600
Sep 06, 201658.2460.6957.7959.1859.187,321,400
Sep 02, 201654.9357.7454.9357.6257.623,741,000
Sep 01, 201653.6156.7453.6054.3854.385,952,900
Aug 31, 201653.9954.5952.1453.6253.622,177,900
Aug 30, 201653.8554.9353.5153.8053.803,393,300
Aug 29, 201654.5556.0053.2053.8253.824,455,700
Aug 26, 201651.9354.3349.6154.2554.257,093,700
Aug 25, 201654.2555.1051.2651.9351.935,511,100
Aug 24, 201656.0858.0753.3553.6053.607,644,700
Aug 23, 201660.1561.3555.7156.0856.087,620,800
Aug 22, 201656.2359.7555.3458.6558.657,201,500
Aug 19, 201652.3256.4751.8554.8854.886,905,500
Aug 18, 201659.1459.3654.1554.4054.407,445,200
Aug 17, 201660.9061.5057.0558.8658.866,795,900
Aug 16, 201660.5764.1659.0659.3459.3412,272,200
Aug 15, 201656.7566.4055.1358.4758.4722,052,400
Aug 12, 201649.0553.3748.6053.2953.299,286,000
Aug 11, 201643.4549.0043.4548.7148.718,139,400
Aug 10, 201643.2243.9541.9043.6343.632,493,600
Aug 09, 201644.3245.6941.3543.0143.017,377,900
Aug 08, 201642.7042.9240.5842.5042.503,250,000
Aug 05, 201640.9741.7240.7541.4941.491,442,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement