TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202033.8234.3933.5834.2234.2219,299,000
Jan 16, 202033.5034.2733.0334.1934.1919,919,900
Jan 15, 202032.9933.5132.9533.2333.2311,262,300
Jan 14, 202032.6933.1232.6432.8232.829,814,200
Jan 13, 202032.9733.0732.4932.6932.6911,001,300
Jan 10, 202032.8633.0132.4632.7832.7811,148,900
Jan 09, 202033.5333.5433.0033.2233.2210,865,500
Jan 08, 202032.3533.4032.3533.0533.0514,632,400
Jan 07, 202031.8032.7031.7232.5432.5413,712,900
Jan 06, 202031.2331.7131.1631.6431.6412,582,500
Jan 03, 202031.7132.1031.2631.5231.5214,429,500
Jan 02, 202032.3132.5031.9632.3032.3010,721,100
Dec 31, 201931.8632.3231.7732.0532.0511,050,600
Dec 30, 201932.4932.5031.8232.0332.039,391,200
Dec 27, 201932.7532.8432.2232.5532.5510,409,400
Dec 26, 201932.5932.8932.4232.6332.639,797,300
Dec 24, 201932.4432.7132.4232.5032.504,290,500
Dec 23, 201932.1332.8031.9932.4332.4313,983,300
Dec 20, 201932.1232.2531.5432.1332.1321,854,600
Dec 19, 201931.7532.4231.6132.0332.0319,880,000
Dec 18, 201930.6931.9130.6331.6831.6819,030,900
Dec 17, 201931.0731.2130.6330.7030.7011,906,500
Dec 16, 201930.5231.2830.4130.9730.9715,852,100
Dec 13, 201930.2430.6130.2430.3930.3912,836,700
Dec 12, 201930.4730.5929.9330.3030.3018,912,600
Dec 11, 201929.9530.6029.8630.5530.5511,006,200
Dec 10, 201930.2330.2629.7729.8429.8412,362,400
Dec 09, 201930.1230.7530.1230.2130.219,955,100
Dec 06, 201930.3530.4729.9830.1930.1910,869,700
Dec 05, 201930.0830.3629.9230.0430.0411,060,800
Dec 04, 201930.1830.3329.9130.0030.009,765,000
Dec 03, 201929.9430.0129.4829.9729.9716,399,500
Dec 02, 201930.9130.9529.9730.4230.4214,524,700
Nov 29, 201931.1131.1430.7830.9130.917,814,500
Nov 27, 201931.0031.3630.9331.1731.1714,151,900
Nov 26, 201930.5730.9930.4030.9630.9616,323,900
Nov 25, 201930.1330.5730.0530.5430.5414,035,700
Nov 22, 201929.8730.1729.5830.0330.0314,188,300
Nov 21, 201929.2030.4929.1529.7929.7924,304,400
Nov 20, 201929.3029.4828.8829.1729.1714,280,400
Nov 19, 201929.6229.6729.1829.4429.449,950,900
Nov 18, 201929.2429.7429.0129.4929.4914,493,100
Nov 15, 201929.0529.4328.9129.2529.2512,163,300
Nov 14, 201929.1629.3728.7328.8928.8913,684,600
Nov 13, 201929.0429.3028.9329.0829.089,217,700
Nov 12, 201929.3629.5028.9329.0529.0515,144,200
Nov 11, 201929.1329.3528.9229.3429.349,675,000
Nov 08, 201929.1629.4329.0529.2129.2110,619,500
Nov 07, 201929.0029.5928.6329.0529.0522,740,600
Nov 06, 201929.8529.9029.4029.5429.5415,313,800
Nov 05, 201930.1930.3629.7129.8129.8116,645,900
Nov 04, 201929.7730.1529.6130.0530.0520,340,200
Nov 01, 201929.9630.2629.4129.6229.6222,716,700
Oct 31, 201929.4729.9828.8429.9729.9736,865,100
Oct 30, 201930.1530.1729.7229.8629.8625,518,700
Oct 29, 201930.0030.3629.8229.8529.8520,674,800
Oct 28, 201930.5030.6629.7530.0630.0629,893,900
Oct 25, 201930.8731.0429.9230.3030.3043,837,200
Oct 24, 201931.8632.3930.5130.7530.75105,112,500
Oct 23, 201938.9939.4537.7638.8338.8320,276,200
Oct 22, 201940.4840.4838.7838.8138.8112,817,700
Oct 21, 201939.3540.2939.3140.0940.099,351,100
Oct 18, 201939.6939.9138.2738.9938.9912,582,900
Oct 17, 201940.1240.1539.4139.6139.617,147,100
Oct 16, 201940.0140.4639.6039.9139.918,324,900
Oct 15, 201939.5640.4039.3540.2840.287,676,700
Oct 14, 201940.3240.4739.4739.7839.786,393,600
Oct 11, 201939.8940.7039.8140.3640.369,198,900
Oct 10, 201939.3439.8939.2639.5439.546,718,000
Oct 09, 201939.9940.1039.2239.5039.508,021,300
Oct 08, 201940.4140.4839.6739.7039.707,304,300
Oct 07, 201940.2440.8740.0640.8040.806,563,700
Oct 04, 201940.3640.5939.8340.3640.366,283,700
Oct 03, 201939.5940.1638.6140.0040.0013,421,400
Oct 02, 201940.1240.1239.2539.7039.709,306,300
Oct 01, 201941.3241.5740.0340.2540.259,278,800
Sep 30, 201941.4641.4840.8241.2041.207,541,400
Sep 27, 201942.5042.6740.6141.3541.3511,933,700
Sep 26, 201942.3842.4941.7242.4442.445,951,400
Sep 25, 201941.5142.7841.1842.5042.509,731,600
Sep 24, 201943.7143.7541.0641.4241.4216,120,700
Sep 23, 201943.2944.0942.8543.3843.389,992,400
Sep 20, 201943.1643.8442.9443.2343.2319,372,900
Sep 19, 201943.1943.5842.6842.9342.937,372,600
Sep 18, 201943.2143.4142.3943.2443.247,845,100
Sep 17, 201942.9043.5942.8843.2443.248,654,400
Sep 16, 201942.4043.0742.1942.7642.766,187,900
Sep 13, 201943.1543.2042.3342.6342.638,059,600
Sep 12, 201943.7644.1143.1143.2043.208,251,700
Sep 11, 201943.5543.7843.0543.2543.257,861,200
Sep 10, 201943.9043.9542.5143.2543.2514,040,100
Sep 09, 201945.6045.8643.8444.2644.2614,547,400
Sep 06, 201945.2245.6844.5645.4245.4213,108,500
Sep 05, 201943.7845.3343.6245.3045.3019,319,800
Sep 04, 201942.4943.4042.1143.3643.3611,567,900
Sep 03, 201942.3843.7741.6441.9641.9616,159,600
Aug 30, 201942.7042.7041.9042.6542.658,863,600
Aug 29, 201942.2542.6541.8242.4942.4910,594,400
Aug 28, 201941.7542.2041.3041.6841.6810,418,400
Aug 27, 201942.0142.6941.5342.1442.1416,087,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...