TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201722.4022.4822.1722.4222.427,584,013
Nov 22, 201721.9022.4021.8022.2722.2721,161,800
Nov 21, 201721.2021.9121.1521.8821.8818,339,800
Nov 20, 201720.7821.2620.7021.1321.1316,819,900
Nov 17, 201720.2620.7920.2520.7620.7612,847,000
Nov 16, 201720.0620.4919.9920.3620.3612,967,800
Nov 15, 201719.8220.3319.7319.9119.9111,191,100
Nov 14, 201720.1720.4519.8820.0520.0511,920,100
Nov 13, 201720.1620.3119.9320.1720.1711,804,900
Nov 10, 201719.7920.5819.7420.3220.3216,293,300
Nov 09, 201719.4020.2419.3619.9019.9020,271,000
Nov 08, 201719.7019.9819.3719.5919.5916,291,300
Nov 07, 201719.5520.1819.5119.6619.6622,238,300
Nov 06, 201719.7819.8519.2619.3919.3925,599,300
Nov 03, 201719.8720.2419.5219.9019.9022,259,600
Nov 02, 201720.5020.6319.6419.7119.7124,475,100
Nov 01, 201720.7420.9920.4020.6120.6118,828,800
Oct 31, 201721.2621.5620.4620.6220.6228,049,200
Oct 30, 201721.4021.7821.0621.2521.2534,019,400
Oct 27, 201720.1821.9620.1521.6821.6863,611,100
Oct 26, 201719.2220.6318.9020.3120.31112,277,600
Oct 25, 201717.2017.4117.0317.1417.1419,766,500
Oct 24, 201717.5017.6017.2317.2517.2512,550,400
Oct 23, 201717.9417.9517.3417.3717.3714,017,700
Oct 20, 201717.9818.0617.8317.8717.877,257,700
Oct 19, 201717.8417.9517.6517.8917.899,281,300
Oct 18, 201718.2318.3517.9718.0218.027,772,000
Oct 17, 201718.3118.4718.1118.2818.288,935,400
Oct 16, 201718.5918.6118.2318.3318.3313,009,300
Oct 13, 201718.4518.7918.3518.6318.6315,809,900
Oct 12, 201717.7718.6617.7318.4518.4530,723,700
Oct 11, 201717.4717.7817.4317.7317.739,990,900
Oct 10, 201717.7717.9317.3917.4117.4110,186,100
Oct 09, 201717.8218.0517.6517.6717.678,814,400
Oct 06, 201718.0318.1317.6617.8517.8516,419,000
Oct 05, 201717.8018.2917.7418.2518.2521,249,600
Oct 04, 201717.8217.8217.5017.7517.7517,353,800
Oct 03, 201717.1317.6317.1217.5917.5913,043,700
Oct 02, 201716.8017.1516.7817.0917.098,460,300
Sep 29, 201716.8917.0416.7516.8716.879,384,600
Sep 28, 201716.8716.9316.7516.8516.857,037,200
Sep 27, 201716.9017.0516.7616.9516.959,071,300
Sep 26, 201717.0317.1616.5716.5916.5912,933,200
Sep 25, 201717.6017.7216.8216.9816.9813,251,700
Sep 22, 201717.4917.6317.4217.6117.615,551,500
Sep 21, 201717.6017.6517.3517.5817.586,952,100
Sep 20, 201717.8017.8417.5117.6217.627,724,700
Sep 19, 201717.6617.8017.4817.7617.767,090,700
Sep 18, 201718.0118.0917.4717.6017.6014,710,700
Sep 15, 201718.2518.4017.9518.0118.0112,649,400
Sep 14, 201718.1518.2717.9418.2118.219,304,100
Sep 13, 201718.1518.4918.0918.2018.2013,710,700
Sep 12, 201717.7018.2917.7018.1718.1719,795,400
Sep 11, 201717.4717.7817.2717.6617.6614,002,000
Sep 08, 201717.1917.4617.0817.4517.4511,608,200
Sep 07, 201716.8517.4116.8317.2217.2214,659,900
Sep 06, 201716.6517.0516.5216.8316.8312,335,500
Sep 05, 201716.8216.9016.4416.6516.6510,503,800
Sep 01, 201716.9717.0016.5816.8616.868,515,200
Aug 31, 201716.9917.1016.8816.9116.917,860,200
Aug 30, 201716.9217.0416.8016.9316.936,624,600
Aug 29, 201716.6117.0616.6016.9316.9311,444,400
Aug 28, 201716.6116.8816.6116.7716.777,778,800
Aug 25, 201716.6516.8216.5116.6516.6511,496,800
Aug 24, 201717.0717.0716.7816.8916.8910,386,600
Aug 23, 201716.4617.0516.4416.9616.9615,184,700
Aug 22, 201716.1416.6516.1416.6316.6311,051,600
Aug 21, 201716.0016.2515.9316.1116.1112,076,600
Aug 18, 201715.8516.0715.7715.9915.997,808,400
Aug 17, 201716.1516.2915.8615.8715.879,219,000
Aug 16, 201715.9716.3615.9616.1616.1615,923,100
Aug 15, 201716.1216.2215.9315.9515.955,948,100
Aug 14, 201716.1516.2816.0116.0916.099,887,000
Aug 11, 201715.6716.0615.6715.9215.928,442,500
Aug 10, 201716.0316.1815.7315.7515.7511,909,200
Aug 09, 201716.0416.1615.9616.1416.147,763,700
Aug 08, 201716.3316.4816.0516.1516.1512,128,300
Aug 07, 201716.3816.4216.2416.4016.409,142,300
Aug 04, 201716.2016.4316.1316.2916.2915,084,800
Aug 03, 201716.0716.4216.0516.1816.1815,101,600
Aug 02, 201716.2116.2915.9516.0716.0713,278,700
Aug 01, 201716.2016.3215.9116.2116.2121,618,200
Jul 31, 201716.6016.6216.0016.0916.0935,946,100
Jul 28, 201716.6617.2016.5216.7516.7526,217,600
Jul 27, 201717.3617.6016.5016.8416.8486,681,700
Jul 26, 201720.0020.0219.2719.6119.6124,298,900
Jul 25, 201719.9820.1819.6919.9719.9713,591,600
Jul 24, 201720.2820.6219.8220.0020.0017,200,900
Jul 21, 201720.3520.3620.0020.1120.1115,302,900
Jul 20, 201720.1820.8820.1820.5320.5324,792,700
Jul 19, 201720.0320.2119.8320.1220.1213,469,800
Jul 18, 201719.7619.9919.4119.9819.9815,554,500
Jul 17, 201719.8020.2419.7319.9419.9424,152,800
Jul 14, 201719.3519.9719.3319.6419.6420,835,500
Jul 13, 201719.5419.6719.0819.3219.3217,517,400
Jul 12, 201718.9219.5418.9119.2519.2530,008,100
Jul 11, 201718.1418.6618.1018.6418.6418,110,900
Jul 10, 201718.0518.1517.7718.0818.088,606,700
Jul 07, 201718.0018.3417.9718.0218.0213,433,900
Jul 06, 201717.6518.5817.6317.9217.9218,661,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...