Advertisement
Advertisement
U.S. Markets open in 5 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.44-0.26 (-0.67%)
At close: 04:02PM EST
38.46 +0.02 (+0.05%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022------
Jan 14, 202238.4339.0537.5138.4438.4414,826,900
Jan 13, 202240.1540.3438.6138.7038.7015,075,600
Jan 12, 202240.8841.4839.7740.2540.2510,439,000
Jan 11, 202239.7940.9439.6040.6640.6613,815,400
Jan 10, 202239.3340.0338.2239.9739.9714,997,300
Jan 07, 202239.6540.6939.3239.6739.6714,641,200
Jan 06, 202239.5040.4438.6939.5939.5916,613,400
Jan 05, 202240.8041.8839.4539.5039.5022,008,600
Jan 04, 202242.8542.9740.3640.8540.8521,422,400
Jan 03, 202243.5043.6942.4842.6642.6614,431,900
Dec 31, 202144.3444.7643.1843.2243.229,817,500
Dec 30, 202142.7745.0942.6344.4644.4614,541,100
Dec 29, 202143.1743.5542.5642.7642.768,732,900
Dec 28, 202144.2144.7843.2343.4343.438,831,000
Dec 27, 202144.2144.9244.1344.3344.338,589,700
Dec 23, 202144.0044.5343.0044.1644.168,977,600
Dec 22, 202144.0544.5643.6343.9043.9010,134,800
Dec 21, 202143.2344.4542.7344.3644.369,537,400
Dec 20, 202142.3743.2741.7942.9842.9812,319,500
Dec 17, 202142.7044.0341.6343.0743.0729,132,600
Dec 16, 202144.4345.0342.7243.1343.1313,052,600
Dec 15, 202144.0044.2442.7444.0744.0714,962,100
Dec 14, 202144.0444.6943.7044.3544.3511,205,400
Dec 13, 202145.5545.9043.7844.6044.6011,710,300
Dec 10, 202146.6046.6044.9745.5645.5614,046,200
Dec 09, 202147.2148.2246.4146.4646.4626,145,200
Dec 08, 202144.6046.2044.3445.7245.7218,408,200
Dec 07, 202145.0746.3444.3244.4644.4621,200,500
Dec 06, 202142.1144.7241.7544.4744.4726,228,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement