Mail

TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 13, 2018	32.240	32.710	31.473	32.195	32.195	6,841,335
Nov 12, 2018	34.000	34.100	31.780	32.010	32.010	18,124,500
Nov 09, 2018	33.750	34.420	33.390	34.080	34.080	16,034,700
Nov 08, 2018	34.880	34.990	33.870	34.180	34.180	15,146,400
Nov 07, 2018	34.750	35.120	34.380	34.990	34.990	16,802,100
Nov 06, 2018	33.960	34.810	33.840	34.420	34.420	15,508,300
Nov 05, 2018	34.260	34.280	33.370	34.020	34.020	18,214,300
Nov 02, 2018	34.870	35.350	33.850	34.300	34.300	23,994,800
Nov 01, 2018	34.600	34.910	33.820	34.620	34.620	27,498,000
Oct 31, 2018	34.370	35.640	34.350	34.750	34.750	33,063,700
Oct 30, 2018	31.770	34.550	31.300	33.860	33.860	43,678,200
Oct 29, 2018	32.460	33.750	31.620	32.390	32.390	40,899,900
Oct 26, 2018	31.200	33.140	30.940	32.360	32.360	47,747,000
Oct 25, 2018	31.320	33.670	30.760	31.800	31.800	79,251,000
Oct 24, 2018	28.850	29.770	27.310	27.540	27.540	37,910,200
Oct 23, 2018	28.480	29.020	28.070	28.770	28.770	26,503,600
Oct 22, 2018	29.050	29.280	28.310	29.180	29.180	21,719,400
Oct 19, 2018	29.330	29.790	28.680	28.830	28.830	20,112,900
Oct 18, 2018	29.400	30.240	28.980	29.290	29.290	24,174,300
Oct 17, 2018	29.950	30.140	28.960	29.550	29.550	19,379,400
Oct 16, 2018	29.100	29.890	28.840	29.870	29.870	18,443,000
Oct 15, 2018	27.850	29.050	27.590	28.610	28.610	20,225,200
Oct 12, 2018	28.090	28.170	27.260	27.990	27.990	27,127,500
Oct 11, 2018	26.350	27.580	26.190	27.000	27.000	33,065,300
Oct 10, 2018	29.120	29.120	26.760	26.790	26.790	40,399,400
Oct 09, 2018	28.700	29.570	28.340	29.270	29.270	22,749,300
Oct 08, 2018	28.210	28.940	27.720	28.450	28.450	22,114,400
Oct 05, 2018	28.340	28.960	27.970	28.390	28.390	28,996,100
Oct 04, 2018	28.750	28.760	27.870	28.230	28.230	21,120,400
Oct 03, 2018	28.380	29.120	28.250	29.010	29.010	19,358,700
Oct 02, 2018	28.140	28.620	27.910	28.190	28.190	17,714,400
Oct 01, 2018	28.510	28.700	28.000	28.310	28.310	20,538,900
Sep 28, 2018	29.250	29.280	28.410	28.460	28.460	22,719,600
Sep 27, 2018	29.060	29.690	28.880	29.420	29.420	14,830,500
Sep 26, 2018	29.200	29.450	28.800	29.010	29.010	12,742,100
Sep 25, 2018	28.750	29.240	28.440	29.110	29.110	16,130,300
Sep 24, 2018	28.330	29.120	27.930	28.600	28.600	20,249,000
Sep 21, 2018	29.860	29.950	28.490	28.500	28.500	43,122,600
Sep 20, 2018	29.700	30.020	29.240	29.850	29.850	15,373,600
Sep 19, 2018	29.150	29.560	28.820	29.520	29.520	16,023,500
Sep 18, 2018	28.840	29.630	28.750	29.220	29.220	15,856,800
Sep 17, 2018	29.050	29.280	28.430	28.860	28.860	30,592,300
Sep 14, 2018	30.450	30.770	30.060	30.120	30.120	13,474,700
Sep 13, 2018	30.100	30.570	29.860	30.390	30.390	18,522,500
Sep 12, 2018	30.610	30.830	29.250	29.750	29.750	29,845,200
Sep 11, 2018	30.440	31.440	30.350	30.890	30.890	16,000,100
Sep 10, 2018	30.500	30.600	29.950	30.540	30.540	17,805,800
Sep 07, 2018	30.310	31.390	29.820	30.490	30.490	31,484,200
Sep 06, 2018	32.860	32.950	30.620	30.810	30.810	36,023,600
Sep 05, 2018	34.650	34.700	32.510	32.730	32.730	36,051,100
Sep 04, 2018	34.750	35.130	34.480	34.840	34.840	13,567,600
Aug 31, 2018	35.570	35.720	34.590	35.180	35.180	19,073,900
Aug 30, 2018	35.270	36.150	35.210	35.640	35.640	19,217,200
Aug 29, 2018	35.410	35.600	34.810	35.350	35.350	17,697,200
Aug 28, 2018	35.980	36.040	34.890	35.490	35.490	22,281,600
Aug 27, 2018	34.660	36.000	34.480	35.890	35.890	28,306,300
Aug 24, 2018	34.000	34.490	33.930	34.280	34.280	15,214,000
Aug 23, 2018	33.900	34.740	33.720	33.880	33.880	25,746,300
Aug 22, 2018	33.450	34.170	33.350	33.810	33.810	18,576,300
Aug 21, 2018	32.750	34.140	32.600	33.690	33.690	29,575,700
Aug 20, 2018	32.790	32.940	32.200	32.600	32.600	16,535,700
Aug 17, 2018	32.740	33.090	32.340	32.730	32.730	14,874,600
Aug 16, 2018	32.700	33.150	32.420	32.830	32.830	20,873,200
Aug 15, 2018	32.810	33.230	31.950	32.380	32.380	26,433,400
Aug 14, 2018	33.400	33.430	32.520	33.190	33.190	26,442,600
Aug 13, 2018	32.040	33.620	32.020	32.800	32.800	44,134,600
Aug 10, 2018	31.650	32.250	31.470	32.010	32.010	16,073,900
Aug 09, 2018	31.850	32.380	31.610	31.960	31.960	17,637,600
Aug 08, 2018	32.750	32.780	31.810	31.840	31.840	22,539,400
Aug 07, 2018	33.100	33.610	32.550	32.670	32.670	24,635,600
Aug 06, 2018	31.820	33.040	31.450	32.980	32.980	27,512,400
Aug 03, 2018	32.580	32.990	31.800	31.960	31.960	26,317,000
Aug 02, 2018	31.580	32.870	31.340	32.820	32.820	27,088,000
Aug 01, 2018	32.250	32.590	31.460	31.910	31.910	33,231,700
Jul 31, 2018	31.950	32.480	31.070	31.870	31.870	64,392,200
Jul 30, 2018	34.170	34.260	31.070	31.380	31.380	77,852,400
Jul 27, 2018	37.250	37.470	33.900	34.120	34.120	122,752,800
Jul 26, 2018	42.870	43.410	42.140	42.940	42.940	30,018,700
Jul 25, 2018	42.350	44.390	42.350	44.220	44.220	25,140,700
Jul 24, 2018	43.770	43.800	41.590	42.170	42.170	22,433,900
Jul 23, 2018	43.450	43.850	42.400	43.310	43.310	15,251,200
Jul 20, 2018	43.500	44.130	43.230	43.420	43.420	10,437,700
Jul 19, 2018	43.270	43.870	43.110	43.440	43.440	13,366,800
Jul 18, 2018	44.190	44.750	42.740	43.340	43.340	26,536,800
Jul 17, 2018	43.590	45.260	43.150	44.710	44.710	20,122,300
Jul 16, 2018	44.300	44.730	43.910	44.260	44.260	13,012,800
Jul 13, 2018	45.280	45.320	43.930	44.490	44.490	16,426,700
Jul 12, 2018	44.800	45.340	44.360	45.260	45.260	27,078,500
Jul 11, 2018	42.630	44.100	42.220	43.870	43.870	35,100,100
Jul 10, 2018	44.200	45.260	43.630	43.750	43.750	38,467,400
Jul 09, 2018	46.740	46.900	42.080	44.140	44.140	107,582,400
Jul 06, 2018	44.910	46.750	44.610	46.650	46.650	23,740,700
Jul 05, 2018	44.070	45.110	43.550	45.060	45.060	16,172,000
Jul 03, 2018	45.360	45.480	43.800	43.890	43.890	14,237,500
Jul 02, 2018	43.060	45.000	42.750	44.980	44.980	16,703,600
Jun 29, 2018	45.050	45.200	43.560	43.670	43.670	24,392,900
Jun 28, 2018	43.650	44.840	42.490	44.790	44.790	18,911,200
Jun 27, 2018	45.500	46.220	43.680	43.700	43.700	25,875,500
Jun 26, 2018	44.360	45.320	43.510	44.840	44.840	20,194,100
Jun 25, 2018	45.470	45.520	43.330	44.170	44.170	31,379,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...