Advertisement
Advertisement
U.S. markets close in 2 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Twitter, Inc. (delisted) (TWTR)

NYSE - Nasdaq Real Time Price. Currency in USD
53.700.00 (0.00%)
As of 05:50PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 2022------
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 2022------
Nov 23, 2022------
Nov 22, 2022------
Nov 21, 2022------
Nov 18, 2022------
Nov 17, 2022------
Nov 16, 2022------
Nov 15, 2022------
Nov 14, 2022------
Nov 11, 2022------
Nov 10, 2022------
Nov 09, 2022------
Nov 08, 2022------
Nov 07, 2022------
Nov 04, 2022------
Nov 03, 2022------
Nov 02, 2022------
Nov 01, 2022------
Oct 31, 2022------
Oct 28, 2022------
Oct 27, 202253.9154.0053.7053.7053.70136,345,128
Oct 26, 202252.9553.5052.7753.3553.3528,064,973
Oct 25, 202252.4253.1852.2052.7852.7835,077,848
Oct 24, 202250.7151.8650.5251.5251.5222,987,553
Oct 21, 202250.0050.7549.5549.8949.8951,209,029
Oct 20, 202252.2052.7051.6052.4452.4425,461,019
Oct 19, 202251.8052.1651.2651.8351.8310,057,928
Oct 18, 202251.1052.1050.8551.7851.7818,533,907
Oct 17, 202250.5050.9050.2050.7450.7414,101,270
Oct 14, 202250.4950.8750.3050.4550.4510,075,908
Oct 13, 202249.8051.0749.5250.3450.3418,641,291
Oct 12, 202250.0150.5049.8149.9449.9411,827,822
Oct 11, 202250.0350.5549.8150.0750.0711,626,795
Oct 10, 202249.6650.8649.5050.3650.3622,272,449
Oct 07, 202249.0249.5248.1449.1849.1832,630,102
Oct 06, 202250.9851.5549.2949.3949.3968,511,078
Oct 05, 202250.2652.0050.2051.3051.3074,555,835
Oct 04, 202242.8152.3042.5552.0052.0052,151,860
Oct 03, 202243.9043.9042.2342.5442.5413,143,223
Sep 30, 202242.8944.6642.7443.8443.8425,890,492
Sep 29, 202243.0043.1742.3942.7442.748,716,979
Sep 28, 202242.5943.5342.3843.2543.2513,318,872
Sep 27, 202241.7442.1841.2842.0942.098,306,887
Sep 26, 202241.5043.5240.6641.5241.5223,916,964
Sep 23, 202241.4841.7740.8541.5841.589,139,135
Sep 22, 202241.3941.7741.2541.4041.405,868,083
Sep 21, 202241.7942.1941.2741.2741.277,623,288
Sep 20, 202241.4442.1140.9341.6841.687,229,122
Sep 19, 202241.4041.7441.2141.6641.667,223,513
Sep 16, 202241.8341.9541.2541.4541.4526,474,037
Sep 15, 202241.7542.4441.5042.1442.149,254,200
Sep 14, 202241.7541.9141.2541.9041.908,098,525
Sep 13, 202240.7642.4740.4741.7441.7414,334,134
Sep 12, 202241.8141.9041.2541.4141.417,905,599
Sep 09, 202241.8842.3041.5142.1942.197,422,753
Sep 08, 202241.0042.1740.9841.8541.8511,829,192
Sep 07, 202239.3041.2539.3041.2041.2018,293,674
Sep 06, 202238.6239.0938.0638.6538.6511,275,507
Sep 02, 202238.8639.0138.2938.6338.637,925,508
Sep 01, 202238.6438.9238.4438.6238.628,607,759
Aug 31, 202239.9840.0538.6038.7538.7516,862,823
Aug 30, 202239.8740.0939.0739.3239.329,617,948
Aug 29, 202240.2240.6039.9940.0440.046,695,767
Aug 26, 202241.1541.2040.2340.4640.4610,144,129
Aug 25, 202240.5041.4940.1741.0541.0510,349,518
Aug 24, 202239.2840.9938.7740.7940.7917,136,655
Aug 23, 202241.3641.9439.8539.8639.8626,037,265
Aug 22, 202243.5043.6642.8143.0143.017,904,473
Aug 19, 202243.5244.0143.3543.9943.998,103,532
Aug 18, 202244.1244.4443.8143.8643.866,289,503
Aug 17, 202244.2544.5143.8543.9943.996,111,904
Aug 16, 202244.3445.0044.2444.4044.407,924,144
Aug 15, 202244.1944.7843.9644.5044.508,955,100
Aug 12, 202244.0144.6043.9344.2644.267,857,453
Aug 11, 202244.3744.6343.6343.9443.947,254,851
Aug 10, 202244.5244.6543.8344.4344.4314,507,171
Aug 09, 202242.7843.1242.6042.8342.838,309,624
Aug 08, 202242.9443.5442.8742.9442.948,130,857
Aug 05, 202240.8142.6640.6042.5242.5216,048,236
Aug 04, 202241.0041.2340.5541.0641.066,169,363
Aug 03, 202241.0041.3940.8941.0041.009,348,811
Aug 02, 202240.7541.2740.6540.9840.985,244,403
Aug 01, 202241.1241.3540.4640.8940.8914,094,775
Jul 29, 202240.8041.7840.7541.6141.6111,787,736
Jul 28, 202239.7640.9039.5840.8940.8910,153,642
Jul 27, 202239.5840.1139.1339.8539.8511,598,069
Jul 26, 202239.0839.5338.8939.3439.3412,637,219
Jul 25, 202239.2339.6038.7439.2439.2410,395,602
Jul 22, 202238.9040.1838.7139.8439.8425,188,675
Jul 21, 202239.5040.1039.1239.5239.5211,409,767
Jul 20, 202239.5640.0138.8239.6039.6013,946,408
Jul 19, 202238.5140.5038.5039.4939.4937,491,773
Jul 18, 202237.5838.7637.3438.4138.4115,147,525
Jul 15, 202236.6237.7736.2737.7437.7414,809,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement