TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201939.2640.1338.1938.4838.4825,616,266
Apr 24, 201939.8639.9538.8039.2939.2930,237,900
Apr 23, 201936.9340.5336.9139.7739.77104,262,500
Apr 22, 201934.4034.6233.8234.3934.3919,704,300
Apr 18, 201934.6734.8634.3234.4034.409,806,100
Apr 17, 201934.7334.9034.2034.4834.489,023,000
Apr 16, 201934.8434.9934.2334.4634.469,396,300
Apr 15, 201934.3835.0334.3434.7134.7110,248,400
Apr 12, 201934.6734.8334.1134.3734.3712,713,800
Apr 11, 201934.7534.8734.4134.5834.5810,982,700
Apr 10, 201935.2635.2734.5134.7534.7511,648,800
Apr 09, 201934.8435.3934.8135.1435.1413,889,700
Apr 08, 201934.7935.0634.5134.8634.8610,655,000
Apr 05, 201934.5534.8034.3734.7234.729,571,700
Apr 04, 201934.7035.1433.9034.4234.4214,604,100
Apr 03, 201934.0034.7633.8134.3834.3818,041,000
Apr 02, 201933.4433.8933.2333.7533.7511,638,000
Apr 01, 201933.1633.6832.7033.4433.4412,499,700
Mar 29, 201933.1033.2432.4732.8832.8813,529,300
Mar 28, 201932.2932.9331.7332.8732.8717,750,600
Mar 27, 201932.9333.4531.9532.2832.2813,669,400
Mar 26, 201932.9833.8632.9233.0633.0617,252,300
Mar 25, 201932.8333.3032.2832.5932.5915,272,300
Mar 22, 201932.5034.2132.3433.0233.0228,034,700
Mar 21, 201932.3132.6932.0332.6132.6113,346,900
Mar 20, 201931.2432.6531.1632.5732.5722,373,800
Mar 19, 201931.1531.5030.8831.2731.2715,557,400
Mar 18, 201931.2531.5830.8431.0831.0813,172,600
Mar 15, 201931.0431.4130.7131.2231.2217,522,700
Mar 14, 201931.2831.5530.9431.0331.0312,090,600
Mar 13, 201931.3131.4831.0431.3031.3010,201,300
Mar 12, 201931.1531.4130.8931.1631.1612,324,300
Mar 11, 201930.2430.9130.2430.8730.8716,013,200
Mar 08, 201929.6430.2129.4130.0430.0411,964,300
Mar 07, 201930.7630.8430.0130.1230.1215,770,300
Mar 06, 201930.9431.3430.5930.8030.8010,938,600
Mar 05, 201930.5031.2330.3931.0331.0313,073,500
Mar 04, 201930.7831.2630.0730.5030.5015,920,400
Mar 01, 201931.1731.1930.2830.6230.6212,360,700
Feb 28, 201930.2530.7930.0130.7830.7815,242,900
Feb 27, 201930.9531.0029.9030.4130.4124,639,100
Feb 26, 201931.8931.9630.9931.0131.0117,519,100
Feb 25, 201931.9932.7131.8831.9931.9915,061,300
Feb 22, 201930.8131.7330.8131.7131.7115,413,400
Feb 21, 201931.3631.4830.6030.7630.7613,944,900
Feb 20, 201931.7131.9331.2131.3731.3716,871,100
Feb 19, 201931.2332.1131.1531.6531.6514,391,700
Feb 15, 201931.2031.8030.9731.2331.2317,591,500
Feb 14, 201930.8631.2830.6030.9630.9615,321,100
Feb 13, 201930.5731.8430.5531.1231.1229,683,300
Feb 12, 201930.4430.8030.2330.3930.3920,315,300
Feb 11, 201930.1730.4429.6630.2330.2328,838,200
Feb 08, 201930.4730.7429.4230.0130.0140,669,800
Feb 07, 201931.1731.7330.3130.8030.8069,764,100
Feb 06, 201935.0535.2533.7534.1634.1634,058,000
Feb 05, 201934.2934.5733.9234.3734.3717,610,200
Feb 04, 201933.3434.1833.2433.9433.9414,244,100
Feb 01, 201933.5634.0932.9633.1933.1918,816,600
Jan 31, 201933.0733.6932.7933.5633.5621,211,300
Jan 30, 201932.0432.3831.4232.2632.2617,142,500
Jan 29, 201933.3333.5531.4631.6431.6418,849,800
Jan 28, 201932.6533.2032.1233.1333.1321,750,800
Jan 25, 201931.9933.6231.9832.9032.9022,513,700
Jan 24, 201930.9431.7330.9131.6131.6112,470,400
Jan 23, 201932.2632.4530.7230.9730.9721,084,400
Jan 22, 201932.9733.3531.9332.2532.2517,780,800
Jan 18, 201933.0533.8932.7733.2733.2716,776,800
Jan 17, 201932.4733.0932.3932.8532.8512,059,700
Jan 16, 201933.1033.3032.4432.4732.4710,130,200
Jan 15, 201932.5133.3532.4533.0233.0213,548,200
Jan 14, 201932.3832.7532.1232.3732.379,523,000
Jan 11, 201932.8533.2032.4332.8732.8717,732,300
Jan 10, 201933.0833.5032.2633.0933.0930,504,500
Jan 09, 201931.8032.4031.5432.2532.2514,554,400
Jan 08, 201931.7032.0530.9131.8031.8018,915,200
Jan 07, 201930.2031.3829.7731.3431.3419,917,800
Jan 04, 201928.3930.1028.3129.9529.9523,412,600
Jan 03, 201928.3829.1827.9427.9927.9919,031,000
Jan 02, 201928.2628.9927.8728.8128.8115,053,700
Dec 31, 201828.6029.1328.3428.7428.7415,975,000
Dec 28, 201828.9329.1427.8428.4328.4321,820,500
Dec 27, 201828.1428.9227.2628.6828.6831,987,700
Dec 26, 201827.0028.7026.8028.6628.6635,529,600
Dec 24, 201826.5527.2726.2626.4526.4518,208,300
Dec 21, 201829.3129.7627.0427.3127.3138,714,100
Dec 20, 201832.5932.7228.5129.2929.2951,983,000
Dec 19, 201833.7134.7032.6632.9332.9324,784,300
Dec 18, 201833.6334.1733.0833.7433.7418,885,100
Dec 17, 201835.6835.7033.2033.4333.4323,880,900
Dec 14, 201835.2536.6235.0535.8735.8719,528,500
Dec 13, 201836.4036.4935.3035.8935.8922,831,600
Dec 12, 201834.9737.1434.8536.2536.2532,608,500
Dec 11, 201834.1335.7533.8834.4534.4530,118,600
Dec 10, 201832.7333.6432.2633.4333.4319,971,100
Dec 07, 201832.8434.3732.6732.8332.8329,497,100
Dec 06, 201832.4632.9731.1132.9632.9625,922,800
Dec 04, 201833.2834.1632.5032.5632.5622,472,000
Dec 03, 201832.2433.8532.2133.6633.6624,027,100
Nov 30, 201831.1531.5530.1131.4531.4525,833,200
Nov 29, 201832.4632.5429.8731.3031.3050,505,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...