U.S. Markets closed

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.79-0.02 (-0.04%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202154.7754.9253.3753.7953.7921,719,200
May 06, 202153.4853.8452.3453.8153.8119,586,900
May 05, 202154.9554.9553.3553.5653.5611,549,700
May 04, 202155.0755.7253.1654.4054.4030,404,500
May 03, 202155.5255.5552.6754.5854.5879,649,000
Apr 30, 202156.0057.6355.0555.2255.2288,378,800
Apr 29, 202167.0167.0563.9965.0965.0931,017,700
Apr 28, 202165.5566.5663.7465.7065.7013,340,300
Apr 27, 202167.1468.3666.0066.0166.0110,827,000
Apr 26, 202166.4967.2565.8566.7266.7211,769,800
Apr 23, 202165.7267.1365.4367.0267.0212,407,700
Apr 22, 202167.4267.5064.0864.3164.3116,804,100
Apr 21, 202165.7367.3664.7067.3367.3311,817,300
Apr 20, 202168.0168.1065.2265.7065.7014,171,200
Apr 19, 202169.6269.9266.7767.9467.9418,198,600
Apr 16, 202171.9772.2069.6870.1270.129,429,900
Apr 15, 202170.5571.8870.1771.7171.7111,108,300
Apr 14, 202172.5173.2269.5069.7469.7412,931,200
Apr 13, 202171.7272.7870.7372.4572.459,991,700
Apr 12, 202170.8771.8469.6570.8670.869,495,200
Apr 09, 202170.3571.4569.9171.1971.1915,659,500
Apr 08, 202169.9171.4569.2871.2271.2216,843,400
Apr 07, 202166.6469.9766.0868.9968.9923,964,600
Apr 06, 202164.6767.6564.3067.0067.0015,587,900
Apr 05, 202164.1464.3461.8164.2464.2415,502,100
Apr 01, 202164.6866.3663.6463.8363.8315,261,000
Mar 31, 202163.9864.9863.2763.6363.6314,479,800
Mar 30, 202162.3064.1061.9062.9962.9912,533,300
Mar 29, 202162.0064.9661.7162.9462.9422,034,500
Mar 26, 202161.5261.8759.2861.2661.2615,582,600
Mar 25, 202160.2062.0159.5761.2061.2019,197,200
Mar 24, 202164.9564.9562.0562.0662.0615,475,500
Mar 23, 202165.1565.6364.1164.2764.2717,788,600
Mar 22, 202166.8966.8964.3565.2165.2124,123,800
Mar 19, 202167.1167.1165.7766.2366.2320,721,600
Mar 18, 202169.2169.9066.6866.7266.7215,850,200
Mar 17, 202168.3270.8266.9670.2070.2015,681,600
Mar 16, 202171.0771.8668.5769.2569.2513,216,100
Mar 15, 202168.2470.4967.1870.2870.2815,467,200
Mar 12, 202167.7268.8266.6468.1068.1015,414,000
Mar 11, 202166.3768.7465.8368.4668.4614,722,200
Mar 10, 202169.4669.4664.5964.8364.8322,464,200
Mar 09, 202165.7268.2164.6067.5267.5222,603,900
Mar 08, 202167.4068.6463.4263.4863.4821,722,000
Mar 05, 202167.6767.7961.5266.9566.9522,346,200
Mar 04, 202170.6171.7866.0266.7566.7522,538,600
Mar 03, 202174.0174.5070.6670.8670.8619,379,400
Mar 02, 202176.6177.1073.5673.6773.6720,517,000
Mar 01, 202178.3678.7376.0577.6377.6324,359,200
Feb 26, 202176.8779.0875.0077.0677.0635,323,500
Feb 25, 202178.1580.7573.8974.5974.5963,625,700
Feb 24, 202173.1073.9571.7171.9271.9218,309,900
Feb 23, 202168.4574.3366.1973.1773.1732,669,500
Feb 22, 202171.7373.7570.4270.4970.4921,049,600
Feb 19, 202172.9774.9671.8872.2872.2825,911,000
Feb 18, 202170.7472.9070.3672.2672.2616,072,100
Feb 17, 202173.0573.2870.1371.7971.7921,422,600
Feb 16, 202172.1974.8471.8173.9673.9627,748,000
Feb 12, 202168.5673.1868.4071.9071.9038,044,200
Feb 11, 202167.9969.0266.5868.5668.5630,470,000
Feb 10, 202165.8069.2563.2067.7767.7773,649,200
Feb 09, 202158.6460.7358.5559.8759.8738,253,800
Feb 08, 202157.8059.6057.3858.2058.2018,285,200
Feb 05, 202156.0257.4455.0356.7856.7816,889,700
Feb 04, 202154.7956.5254.4456.5156.5110,999,300
Feb 03, 202154.5655.1953.7054.5854.5816,816,300
Feb 02, 202152.8754.8752.7154.0054.0013,977,000
Feb 01, 202151.2052.7551.0752.6652.6613,820,700
Jan 29, 202151.0252.9949.8850.5350.5317,321,500
Jan 28, 202149.4952.2549.2751.5751.5719,974,000
Jan 27, 202150.6450.8547.9848.1948.1922,427,000
Jan 26, 202148.1352.1948.0249.6749.6729,448,500
Jan 25, 202148.4448.9547.0047.8447.8413,642,300
Jan 22, 202146.9048.1846.8048.0648.0613,564,400
Jan 21, 202147.7348.0246.5047.1247.1215,457,900
Jan 20, 202146.2347.9246.1847.6047.6021,432,900
Jan 19, 202145.5946.1744.4045.9345.9319,476,300
Jan 15, 202146.1046.2045.0845.1845.1825,937,300
Jan 14, 202147.6647.6645.4345.7945.7929,748,700
Jan 13, 202148.0948.3947.0247.2247.2219,097,200
Jan 12, 202148.5549.1346.5647.0447.0426,288,500
Jan 11, 202147.0949.4945.1548.1848.1861,647,600
Jan 08, 202152.5052.7050.1951.4851.4816,955,400
Jan 07, 202152.2253.3851.4652.3352.3318,967,600
Jan 06, 202153.2754.5252.5753.2653.269,260,000
Jan 05, 202153.4154.5053.1553.8853.888,317,200
Jan 04, 202154.4955.4953.5854.5354.5312,231,600
Dec 31, 202054.2454.3153.7454.1554.154,825,200
Dec 30, 202054.6954.9154.1454.3354.335,329,500
Dec 29, 202054.5155.4053.5554.3654.366,644,800
Dec 28, 202055.0055.1853.9354.4354.436,829,600
Dec 24, 202054.5255.1953.8653.9753.973,661,100
Dec 23, 202055.3455.4554.2354.3054.306,008,600
Dec 22, 202055.0055.6854.3754.9154.919,259,200
Dec 21, 202054.5055.6853.5854.6454.6410,349,400
Dec 18, 202054.9356.0854.2755.8755.8720,450,300
Dec 17, 202054.5755.1753.9454.6354.6311,739,900
Dec 16, 202054.7756.1153.6454.0354.0329,099,400
Dec 15, 202052.0252.9651.6152.8252.8210,868,700
Dec 14, 202051.9753.4851.8052.0252.0217,418,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...