U.S. Markets closed

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.43+1.20 (+2.65%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202044.9746.8544.8546.4346.4315,076,600
Nov 24, 202045.1345.4444.4645.2345.239,053,900
Nov 23, 202044.9045.5744.1844.9444.9410,392,100
Nov 20, 202043.8045.3243.4544.6844.6817,045,500
Nov 19, 202043.1243.8742.8043.6243.6213,874,000
Nov 18, 202042.9444.2942.8043.3343.339,988,700
Nov 17, 202042.3643.4342.3642.8542.8511,288,800
Nov 16, 202043.5043.6442.4342.7342.7314,275,400
Nov 13, 202043.2543.5342.4243.4843.488,112,900
Nov 12, 202043.3044.1542.6842.8142.819,104,100
Nov 11, 202042.9743.7342.8643.6343.6311,060,800
Nov 10, 202043.3643.9741.6142.4142.4114,129,200
Nov 09, 202043.9645.1843.1143.1943.1921,244,700
Nov 06, 202043.5144.1942.8243.1243.1217,096,900
Nov 05, 202043.5144.0442.4843.7143.7119,693,600
Nov 04, 202042.2342.9340.8142.7642.7634,717,000
Nov 03, 202040.0342.1240.0341.7341.7333,813,100
Nov 02, 202041.1541.6038.9339.4739.4747,323,500
Oct 30, 202044.5345.1840.8341.3641.3686,346,700
Oct 29, 202051.9552.9350.5752.4352.4355,935,600
Oct 28, 202049.6050.0048.2548.5348.5320,168,100
Oct 27, 202049.5051.5149.1451.2751.2719,306,200
Oct 26, 202050.0050.6548.4049.0049.0022,804,000
Oct 23, 202050.2050.5048.9450.4450.4414,897,700
Oct 22, 202050.0050.3448.1150.2850.2818,289,000
Oct 21, 202048.9750.5348.8550.2450.2430,719,700
Oct 20, 202045.5546.7845.4646.3546.359,508,400
Oct 19, 202046.0546.3045.2445.8245.829,870,700
Oct 16, 202046.3646.4545.0545.8145.8113,005,300
Oct 15, 202045.0646.0944.3046.0346.0319,823,800
Oct 14, 202047.4947.7045.6245.9845.9814,455,000
Oct 13, 202048.2848.3246.9947.0047.009,805,900
Oct 12, 202047.6148.6547.4148.2548.2524,162,400
Oct 09, 202046.4046.4145.6645.9045.908,285,400
Oct 08, 202046.4446.6245.7846.0146.0111,355,500
Oct 07, 202046.0746.4045.7445.8745.8719,407,700
Oct 06, 202047.2747.8745.0345.6045.6015,666,600
Oct 05, 202046.4647.5046.1247.3147.3111,202,400
Oct 02, 202045.5446.8945.4346.1246.1213,496,800
Oct 01, 202045.0746.7244.9846.7046.7018,687,000
Sep 30, 202044.6245.0943.9544.5044.5012,915,100
Sep 29, 202044.3545.5144.2944.7444.7413,585,100
Sep 28, 202044.4044.4243.6144.1544.1511,672,200
Sep 25, 202043.2144.0242.5943.8443.8415,456,600
Sep 24, 202044.6945.0742.6643.1443.1427,772,800
Sep 23, 202043.8846.8243.7045.3345.3364,803,800
Sep 22, 202040.3742.8340.2742.7342.7322,379,000
Sep 21, 202039.4340.2039.2239.9039.9013,790,000
Sep 18, 202039.3640.2438.9340.1540.1519,493,000
Sep 17, 202038.8539.5338.6039.3539.3512,753,000
Sep 16, 202039.3940.9039.1939.6039.6018,883,300
Sep 15, 202039.1939.3038.2339.0939.0914,105,000
Sep 14, 202039.4139.5938.5538.7738.779,418,400
Sep 11, 202039.2439.4938.5138.9338.939,885,500
Sep 10, 202039.7940.4038.8238.9538.9510,412,300
Sep 09, 202038.8539.8138.3339.5639.5610,744,000
Sep 08, 202038.5239.1838.1038.1938.1916,117,300
Sep 04, 202041.2041.4938.4339.8739.8717,825,000
Sep 03, 202042.7443.0040.9641.6341.6318,760,800
Sep 02, 202041.5244.0941.3643.6743.6726,800,000
Sep 01, 202040.6141.2540.1441.1541.1510,478,800
Aug 31, 202040.9941.0740.5740.5840.587,468,300
Aug 28, 202040.5041.1740.4241.0741.078,033,800
Aug 27, 202040.9741.2540.0740.3940.3913,055,000
Aug 26, 202040.5541.3340.0041.0841.0812,532,500
Aug 25, 202040.4440.7039.3240.5540.5512,470,500
Aug 24, 202039.6840.8039.6440.4940.4920,496,600
Aug 21, 202038.9939.3938.7039.2639.269,758,600
Aug 20, 202038.6239.0038.3038.9638.967,745,400
Aug 19, 202038.0939.5238.0638.8938.8917,077,200
Aug 18, 202038.2838.4637.7438.0138.018,572,500
Aug 17, 202037.9538.0937.2737.9737.9710,188,500
Aug 14, 202037.7437.9637.2837.9037.9010,377,300
Aug 13, 202037.4338.2737.3737.8237.8213,259,400
Aug 12, 202037.5038.0036.8237.4437.4411,013,300
Aug 11, 202037.5939.0036.7137.2837.2820,486,000
Aug 10, 202038.3639.1737.3137.4437.4429,298,400
Aug 07, 202037.4238.0336.7337.1437.1411,335,100
Aug 06, 202036.8537.8136.4937.6937.6910,478,900
Aug 05, 202036.5637.3436.4136.7936.7910,052,100
Aug 04, 202035.9236.6135.6536.3536.3510,596,700
Aug 03, 202036.4136.8935.9036.3936.3915,488,000
Jul 31, 202037.3337.3335.9736.4036.4018,624,600
Jul 30, 202036.7337.1036.3836.7236.729,997,400
Jul 29, 202036.9737.2536.7337.1637.1610,675,600
Jul 28, 202036.4537.3236.4136.6136.6113,566,800
Jul 27, 202037.5837.5936.0936.8536.8522,911,300
Jul 24, 202038.2838.5437.1437.5437.5423,068,300
Jul 23, 202037.6540.2637.5038.4438.4490,266,700
Jul 22, 202036.9737.4236.2536.9436.9418,185,200
Jul 21, 202037.7938.5037.0037.0137.0119,275,900
Jul 20, 202035.8037.1735.8037.0637.0616,867,000
Jul 17, 202035.3136.0034.7335.8135.8118,564,800
Jul 16, 202034.1335.5834.0035.2835.2824,353,300
Jul 15, 202035.1235.8034.6235.6735.6716,579,900
Jul 14, 202033.5334.6633.4434.3834.3818,533,200
Jul 13, 202035.7236.2133.7633.8233.8222,480,600
Jul 10, 202035.4635.7634.8635.4035.4015,238,700
Jul 09, 202035.8836.1834.8135.7235.7234,648,800
Jul 08, 202033.2036.9832.7335.4135.41109,654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...