TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201831.1831.6430.0030.6630.6614,702,562
Apr 23, 201832.5132.6230.8531.2231.2229,288,200
Apr 20, 201832.6533.1231.6531.9131.9134,819,700
Apr 19, 201831.3732.2830.9631.5431.5422,640,100
Apr 18, 201831.6732.0631.0731.5431.5425,140,000
Apr 17, 201829.4532.0629.4331.8431.8446,696,000
Apr 16, 201828.8528.9528.3628.5828.5811,505,300
Apr 13, 201829.2429.4628.4328.7628.7612,712,600
Apr 12, 201829.8929.9028.7829.0029.0017,327,000
Apr 11, 201829.4629.8328.7329.3929.3925,287,900
Apr 10, 201828.3630.3028.2829.5329.5328,667,400
Apr 09, 201828.1028.7928.0028.0128.0113,973,200
Apr 06, 201828.2829.0627.9728.1028.1015,318,000
Apr 05, 201828.5129.3328.1028.6428.6424,407,300
Apr 04, 201826.8528.3426.6028.2528.2522,002,000
Apr 03, 201828.3628.8727.2227.5427.5426,071,700
Apr 02, 201828.3728.7727.7528.0428.0424,353,100
Mar 29, 201828.7629.3327.9029.0129.0136,828,400
Mar 28, 201827.7829.1127.3928.4528.4547,853,600
Mar 27, 201831.8531.9027.8828.0728.0780,415,500
Mar 26, 201831.6932.4730.7031.9131.9125,546,300
Mar 23, 201831.2632.0030.7931.0331.0324,878,100
Mar 22, 201831.7732.1331.1831.2031.2029,561,900
Mar 21, 201832.1933.1532.0532.7332.7343,672,100
Mar 20, 201834.9234.9530.6131.3531.3582,937,600
Mar 19, 201835.1335.7434.4134.9834.9822,194,800
Mar 16, 201836.0036.2035.5235.5835.5813,833,800
Mar 15, 201836.4136.4835.4035.8035.8020,921,800
Mar 14, 201834.3036.8034.0936.6036.6041,632,800
Mar 13, 201835.4035.5333.9034.1134.1122,096,900
Mar 12, 201835.5335.7334.8335.5035.5021,078,900
Mar 09, 201835.2035.5034.9435.3535.3519,119,500
Mar 08, 201835.4235.8434.6834.8534.8524,845,300
Mar 07, 201833.9935.8233.9935.7635.7633,656,100
Mar 06, 201834.5834.9533.8634.4334.4322,641,000
Mar 05, 201832.9034.9532.5834.5834.5834,840,000
Mar 02, 201831.9333.0331.4933.0033.0024,918,900
Mar 01, 201831.9532.5631.2632.2432.2425,032,500
Feb 28, 201831.5032.8531.4731.8631.8624,180,100
Feb 27, 201831.9132.2131.2631.3231.3216,544,000
Feb 26, 201832.7032.7031.9632.1632.1615,766,300
Feb 23, 201832.2032.6931.9732.6632.6617,283,400
Feb 22, 201833.4333.4531.6332.1132.1129,184,100
Feb 21, 201833.0334.0632.6533.3833.3829,589,300
Feb 20, 201832.8833.5732.6832.8432.8422,766,700
Feb 16, 201833.3733.5032.6833.0633.0627,901,000
Feb 15, 201834.0334.3833.0633.6133.6132,020,500
Feb 14, 201832.8533.9832.5533.7533.7539,339,200
Feb 13, 201830.6733.6530.6433.4433.4457,653,000
Feb 12, 201831.4431.9030.8630.9530.9537,001,000
Feb 09, 201830.3731.8129.6831.5131.5167,181,200
Feb 08, 201834.1535.0029.7130.1830.18162,434,400
Feb 07, 201825.8327.0825.7626.9126.9148,909,300
Feb 06, 201824.5925.5824.2025.2425.2426,646,500
Feb 05, 201825.3726.6424.1025.1325.1333,918,400
Feb 02, 201826.5627.0325.7025.9225.9232,492,100
Feb 01, 201825.5227.3325.4427.1427.1447,582,600
Jan 31, 201825.6126.6525.1425.8125.8140,451,900
Jan 30, 201824.8326.4024.5525.6225.6252,388,100
Jan 29, 201824.4025.5524.1025.1825.1852,739,600
Jan 26, 201822.3924.3522.3024.2724.2749,683,900
Jan 25, 201822.5022.6822.0422.1622.1615,501,700
Jan 24, 201822.8423.0522.1022.3722.3723,186,500
Jan 23, 201822.5123.1722.4122.7522.7535,321,200
Jan 22, 201823.1723.5022.8623.3223.3223,010,600
Jan 19, 201824.1224.2223.5023.6623.6617,529,700
Jan 18, 201824.5024.5223.7224.0424.0421,118,500
Jan 17, 201824.8424.9524.2224.5624.5617,026,700
Jan 16, 201825.5825.7124.5124.6624.6632,340,700
Jan 12, 201824.9425.8524.9325.4125.4137,046,100
Jan 11, 201824.3024.3723.9024.3524.3511,670,400
Jan 10, 201824.0024.4223.7624.2524.2510,420,700
Jan 09, 201824.6324.7124.0724.1724.1712,587,100
Jan 08, 201824.3724.7823.8824.5924.5917,831,300
Jan 05, 201824.0724.5723.8824.3224.3214,953,200
Jan 04, 201824.5024.5923.6923.9923.9917,653,500
Jan 03, 201824.5624.6824.0724.4524.4512,832,600
Jan 02, 201824.0724.5723.8524.5124.5115,297,200
Dec 29, 201724.2724.3323.9124.0124.0110,393,700
Dec 28, 201724.2524.6024.1724.3124.319,774,700
Dec 27, 201724.2624.5424.0724.2324.239,118,100
Dec 26, 201724.2624.5724.1324.2624.2610,123,100
Dec 22, 201725.0325.2724.3824.4624.4616,112,900
Dec 21, 201725.0625.5624.7025.0525.0519,597,700
Dec 20, 201725.4425.4424.6925.2025.2020,687,700
Dec 19, 201724.6125.4923.9225.0825.0846,040,800
Dec 18, 201723.2324.7423.1324.6824.6848,965,900
Dec 15, 201722.6122.8622.1922.2322.2317,957,600
Dec 14, 201721.7923.2421.6222.5822.5834,074,300
Dec 13, 201721.7721.9821.5221.6621.6617,283,600
Dec 12, 201721.7722.2521.6321.6521.6514,296,800
Dec 11, 201721.1022.2021.1022.0522.0517,244,400
Dec 08, 201721.1521.4020.9521.1021.1014,870,500
Dec 07, 201721.0621.4520.9721.0121.0111,856,400
Dec 06, 201720.5221.4020.4021.0921.0914,023,500
Dec 05, 201720.3020.9320.3020.7720.7710,645,300
Dec 04, 201720.8520.9420.2320.4020.4011,639,800
Dec 01, 201720.5220.9820.1220.7120.7115,270,800
Nov 30, 201721.0121.1220.5120.5820.5815,823,200
Nov 29, 201721.8222.1120.5220.7920.7923,684,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...