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
Jul 17, 2018	43.59	44.50	43.15	44.27	44.27	4,603,257
Jul 16, 2018	44.30	44.73	43.91	44.26	44.26	12,953,400
Jul 13, 2018	45.28	45.32	43.93	44.49	44.49	16,426,700
Jul 12, 2018	44.80	45.34	44.36	45.26	45.26	27,078,500
Jul 11, 2018	42.63	44.10	42.22	43.87	43.87	35,100,100
Jul 10, 2018	44.20	45.26	43.63	43.75	43.75	38,467,400
Jul 09, 2018	46.74	46.90	42.08	44.14	44.14	107,582,400
Jul 06, 2018	44.91	46.75	44.61	46.65	46.65	23,740,700
Jul 05, 2018	44.07	45.11	43.55	45.06	45.06	16,172,000
Jul 03, 2018	45.36	45.48	43.80	43.89	43.89	14,237,500
Jul 02, 2018	43.06	45.00	42.75	44.98	44.98	16,703,600
Jun 29, 2018	45.05	45.20	43.56	43.67	43.67	24,392,900
Jun 28, 2018	43.65	44.84	42.49	44.79	44.79	18,911,200
Jun 27, 2018	45.50	46.22	43.68	43.70	43.70	25,875,500
Jun 26, 2018	44.36	45.32	43.51	44.84	44.84	20,194,100
Jun 25, 2018	45.47	45.52	43.33	44.17	44.17	31,379,300
Jun 22, 2018	45.58	46.01	44.50	45.88	45.88	28,628,900
Jun 21, 2018	46.36	46.87	44.20	45.24	45.24	32,200,300
Jun 20, 2018	45.56	46.92	45.44	46.13	46.13	31,230,200
Jun 19, 2018	45.19	45.71	43.57	44.95	44.95	39,252,000
Jun 18, 2018	45.34	46.26	44.50	46.00	46.00	26,025,600
Jun 15, 2018	46.62	47.79	45.64	45.80	45.80	51,489,600
Jun 14, 2018	44.55	46.80	44.50	46.76	46.76	50,949,100
Jun 13, 2018	44.24	44.55	43.42	44.07	44.07	35,169,200
Jun 12, 2018	42.47	44.33	42.41	43.49	43.49	51,155,000
Jun 11, 2018	41.42	41.69	40.66	41.42	41.42	24,605,300
Jun 08, 2018	39.49	41.26	39.42	41.21	41.21	34,538,900
Jun 07, 2018	40.14	40.16	38.64	39.70	39.70	41,573,400
Jun 06, 2018	39.42	40.23	39.21	40.10	40.10	147,805,700
Jun 05, 2018	39.53	40.16	39.19	39.80	39.80	66,122,200
Jun 04, 2018	36.45	37.98	35.95	37.88	37.88	30,784,700
Jun 01, 2018	35.14	36.69	35.09	36.65	36.65	29,455,500
May 31, 2018	34.39	34.97	34.25	34.70	34.70	14,433,200
May 30, 2018	34.20	34.66	34.08	34.36	34.36	14,588,200
May 29, 2018	33.42	34.83	33.35	34.04	34.04	21,976,600
May 25, 2018	33.54	33.99	33.31	33.63	33.63	10,424,400
May 24, 2018	33.44	33.76	33.12	33.52	33.52	14,344,500
May 23, 2018	32.70	33.43	32.60	33.42	33.42	13,407,500
May 22, 2018	33.78	33.81	32.83	32.86	32.86	15,003,200
May 21, 2018	33.02	34.03	32.90	33.63	33.63	21,328,400
May 18, 2018	32.55	32.97	32.21	32.63	32.63	10,618,900
May 17, 2018	32.78	33.02	32.28	32.58	32.58	10,760,200
May 16, 2018	32.75	33.22	32.67	32.77	32.77	10,868,700
May 15, 2018	33.17	33.17	32.36	32.75	32.75	15,840,800
May 14, 2018	33.07	33.58	32.93	33.39	33.39	18,007,000
May 11, 2018	32.94	33.10	32.25	32.75	32.75	14,482,600
May 10, 2018	32.71	33.78	32.58	32.87	32.87	20,723,500
May 09, 2018	32.07	32.79	31.94	32.46	32.46	20,726,500
May 08, 2018	31.20	32.09	31.03	31.85	31.85	19,581,200
May 07, 2018	31.06	31.84	30.88	31.33	31.33	18,517,500
May 04, 2018	30.22	31.36	29.85	31.04	31.04	21,035,200
May 03, 2018	30.21	31.02	29.97	30.67	30.67	19,813,500
May 02, 2018	30.00	31.22	29.95	30.55	30.55	22,481,700
May 01, 2018	30.21	31.06	29.60	30.30	30.30	30,679,200
Apr 30, 2018	28.62	30.75	28.43	30.31	30.31	41,760,200
Apr 27, 2018	30.17	30.32	28.59	29.00	29.00	37,420,100
Apr 26, 2018	30.35	31.42	30.12	30.27	30.27	43,784,200
Apr 25, 2018	31.35	32.00	28.14	29.75	29.75	93,090,400
Apr 24, 2018	31.18	31.64	29.63	30.47	30.47	41,265,300
Apr 23, 2018	32.51	32.62	30.85	31.22	31.22	29,411,000
Apr 20, 2018	32.65	33.12	31.65	31.91	31.91	34,819,700
Apr 19, 2018	31.37	32.28	30.96	31.54	31.54	22,640,100
Apr 18, 2018	31.67	32.06	31.07	31.54	31.54	25,140,000
Apr 17, 2018	29.45	32.06	29.43	31.84	31.84	46,696,000
Apr 16, 2018	28.85	28.95	28.36	28.58	28.58	11,505,300
Apr 13, 2018	29.24	29.46	28.43	28.76	28.76	12,712,600
Apr 12, 2018	29.89	29.90	28.78	29.00	29.00	17,327,000
Apr 11, 2018	29.46	29.83	28.73	29.39	29.39	25,287,900
Apr 10, 2018	28.36	30.30	28.28	29.53	29.53	28,667,400
Apr 09, 2018	28.10	28.79	28.00	28.01	28.01	13,973,200
Apr 06, 2018	28.28	29.06	27.97	28.10	28.10	15,318,000
Apr 05, 2018	28.51	29.33	28.10	28.64	28.64	24,407,300
Apr 04, 2018	26.85	28.34	26.60	28.25	28.25	22,002,000
Apr 03, 2018	28.36	28.87	27.22	27.54	27.54	26,071,700
Apr 02, 2018	28.37	28.77	27.75	28.04	28.04	24,353,100
Mar 29, 2018	28.76	29.33	27.90	29.01	29.01	36,828,400
Mar 28, 2018	27.78	29.11	27.39	28.45	28.45	47,853,600
Mar 27, 2018	31.85	31.90	27.88	28.07	28.07	80,415,500
Mar 26, 2018	31.69	32.47	30.70	31.91	31.91	25,546,300
Mar 23, 2018	31.26	32.00	30.79	31.03	31.03	24,878,100
Mar 22, 2018	31.77	32.13	31.18	31.20	31.20	29,561,900
Mar 21, 2018	32.19	33.15	32.05	32.73	32.73	43,672,100
Mar 20, 2018	34.92	34.95	30.61	31.35	31.35	82,937,600
Mar 19, 2018	35.13	35.74	34.41	34.98	34.98	22,194,800
Mar 16, 2018	36.00	36.20	35.52	35.58	35.58	13,833,800
Mar 15, 2018	36.41	36.48	35.40	35.80	35.80	20,921,800
Mar 14, 2018	34.30	36.80	34.09	36.60	36.60	41,632,800
Mar 13, 2018	35.40	35.53	33.90	34.11	34.11	22,096,900
Mar 12, 2018	35.53	35.73	34.83	35.50	35.50	21,078,900
Mar 09, 2018	35.20	35.50	34.94	35.35	35.35	19,119,500
Mar 08, 2018	35.42	35.84	34.68	34.85	34.85	24,845,300
Mar 07, 2018	33.99	35.82	33.99	35.76	35.76	33,656,100
Mar 06, 2018	34.58	34.95	33.86	34.43	34.43	22,641,000
Mar 05, 2018	32.90	34.95	32.58	34.58	34.58	34,840,000
Mar 02, 2018	31.93	33.03	31.49	33.00	33.00	24,918,900
Mar 01, 2018	31.95	32.56	31.26	32.24	32.24	25,032,500
Feb 28, 2018	31.50	32.85	31.47	31.86	31.86	24,180,100
Feb 27, 2018	31.91	32.21	31.26	31.32	31.32	16,544,000
Feb 26, 2018	32.70	32.70	31.96	32.16	32.16	15,766,300
Feb 23, 2018	32.20	32.69	31.97	32.66	32.66	17,283,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...