Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.07-0.58 (-1.36%)
At close: 04:02PM EST
42.07 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202142.8243.1041.0142.0742.0726,110,100
Dec 02, 202143.0643.1641.7542.6542.6524,374,800
Dec 01, 202144.9146.5042.8042.8242.8234,082,600
Nov 30, 202145.5145.8543.0043.9443.9436,213,400
Nov 29, 202151.8852.2745.6245.7845.7871,686,600
Nov 26, 202146.6447.3546.2347.0747.077,861,300
Nov 24, 202146.6647.6446.1647.5247.529,979,500
Nov 23, 202147.2047.4645.9847.1447.1419,663,700
Nov 22, 202148.5148.5546.5247.3147.3126,620,100
Nov 19, 202149.1250.3748.4048.4048.4026,162,400
Nov 18, 202150.6550.8348.4648.6048.6022,373,500
Nov 17, 202152.0352.1450.5850.6150.6116,968,800
Nov 16, 202152.8653.0051.8852.1152.1110,743,600
Nov 15, 202152.4153.9152.4152.9552.9521,965,600
Nov 12, 202152.3052.8151.9252.2552.2513,283,300
Nov 11, 202152.5952.8451.8451.9851.9813,972,100
Nov 10, 202153.2553.9851.7552.3352.3318,858,400
Nov 09, 202154.1154.9353.1653.7053.7011,230,100
Nov 08, 202153.4554.3253.1654.0854.0810,565,500
Nov 05, 202154.1154.1852.8153.1553.1513,263,900
Nov 04, 202154.5854.8453.1853.6853.6811,284,700
Nov 03, 202153.6854.5553.1054.5354.539,774,200
Nov 02, 202155.0455.0853.7853.9953.9911,571,400
Nov 01, 202153.5655.3353.4155.1155.1114,747,000
Oct 29, 202154.0154.4853.1553.5453.5414,832,400
Oct 28, 202155.0855.6453.8954.2954.2922,508,400
Oct 27, 202160.0560.1654.7954.8154.8148,107,700
Oct 26, 202162.6663.0860.9461.4361.4322,676,100
Oct 25, 202161.5262.6760.4562.1162.1115,874,500
Oct 22, 202163.8164.4762.0962.2462.2417,636,400
Oct 21, 202165.6765.9864.7365.4065.4010,918,500
Oct 20, 202166.3668.4165.5465.8065.8015,938,400
Oct 19, 202165.1467.3664.3066.1166.1111,486,900
Oct 18, 202162.6965.0762.6764.8464.8410,359,500
Oct 15, 202163.2463.4362.2962.7762.776,678,500
Oct 14, 202163.0163.7862.7563.1763.176,807,900
Oct 13, 202161.9662.7461.5162.2062.209,423,500
Oct 12, 202161.6862.8060.7961.4561.459,952,100
Oct 11, 202162.9963.5162.0762.1062.109,020,400
Oct 08, 202164.2564.3463.3163.6863.688,094,900
Oct 07, 202162.2064.3662.1563.9763.9715,010,400
Oct 06, 202158.9561.7158.7961.2961.2910,648,100
Oct 05, 202159.2160.6758.8259.8659.8612,006,500
Oct 04, 202161.0461.1657.6458.3958.3917,381,300
Oct 01, 202160.8162.1460.5661.9861.989,728,400
Sep 30, 202160.3861.2359.8660.3960.399,372,600
Sep 29, 202162.9463.3660.0160.0760.079,256,100
Sep 28, 202164.3664.5462.1662.4562.459,866,600
Sep 27, 202166.6167.0965.2265.3765.3711,264,900
Sep 24, 202166.0967.4565.4667.2267.2211,035,700
Sep 23, 202164.7966.9364.0466.6966.6915,123,500
Sep 22, 202162.0564.6361.2664.2564.2513,052,300
Sep 21, 202161.5163.3061.5162.7862.7810,400,300
Sep 20, 202161.1561.3259.8460.9560.9512,194,300
Sep 17, 202162.1062.9861.6562.4762.479,810,600
Sep 16, 202161.5362.6160.9362.2962.299,918,700
Sep 15, 202160.1061.9159.6461.8461.8413,074,500
Sep 14, 202160.0760.7059.4960.1960.198,240,100
Sep 13, 202161.3061.4158.4559.6659.6616,851,600
Sep 10, 202162.9563.3761.4761.5661.567,026,200
Sep 09, 202162.3663.1862.2462.4662.468,168,900
Sep 08, 202164.9465.3662.0862.2762.2711,767,200
Sep 07, 202164.7165.1364.1564.9864.987,149,400
Sep 03, 202164.4365.0963.8564.6664.665,060,100
Sep 02, 202165.9766.0564.4164.6064.608,589,700
Sep 01, 202164.6566.7264.6565.5565.5515,284,300
Aug 31, 202164.5265.1564.1664.5064.509,157,900
Aug 30, 202163.7065.0563.4564.7064.708,071,900
Aug 27, 202162.7263.7262.4963.4363.436,330,000
Aug 26, 202163.9664.2562.5362.6162.616,379,500
Aug 25, 202163.9564.3163.2064.1764.175,470,200
Aug 24, 202164.8465.0663.9263.9863.986,133,900
Aug 23, 202163.2064.5663.0664.1364.139,962,400
Aug 20, 202162.1363.1761.9962.5262.528,594,800
Aug 19, 202161.5963.1961.5062.0562.058,508,100
Aug 18, 202162.8563.3162.0762.1262.126,891,000
Aug 17, 202163.3463.8462.3662.8862.886,950,300
Aug 16, 202164.3464.9462.8163.7863.7811,987,300
Aug 13, 202164.9965.7764.6164.8264.826,078,200
Aug 12, 202164.8165.2864.0664.9564.957,959,300
Aug 11, 202165.7966.3364.6365.4665.468,630,500
Aug 10, 202167.2067.3765.5765.6865.688,995,700
Aug 09, 202167.5067.5266.4567.0167.017,938,300
Aug 06, 202169.3069.8166.8867.3767.3711,451,000
Aug 05, 202168.8569.4568.0869.2869.288,634,600
Aug 04, 202168.6869.0867.9168.7068.707,578,400
Aug 03, 202169.8770.9668.0868.6368.639,221,400
Aug 02, 202170.2370.4468.6669.1369.1312,040,800
Jul 30, 202169.8371.1369.5069.7569.7513,214,600
Jul 29, 202169.5071.5969.5070.3770.3711,630,000
Jul 28, 202168.3971.9267.7669.9669.9623,203,600
Jul 27, 202168.3269.4866.8668.3368.3316,988,300
Jul 26, 202171.2571.2567.4768.6968.6929,185,100
Jul 23, 202172.2073.3469.8871.6971.6944,275,800
Jul 22, 202168.6470.1368.5169.5769.5724,130,400
Jul 21, 202167.5969.7767.5569.5469.5410,082,900
Jul 20, 202166.2568.5465.8267.9467.9411,583,900
Jul 19, 202165.2466.7364.6566.0266.0215,830,100
Jul 16, 202168.5669.2866.1466.4166.4114,271,100
Jul 15, 202170.1070.1667.4168.0768.0714,933,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement