Mail

TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	33.05	33.89	32.77	33.27	33.27	16,759,600
Jan 17, 2019	32.47	33.09	32.39	32.85	32.85	12,059,700
Jan 16, 2019	33.10	33.30	32.44	32.47	32.47	10,130,200
Jan 15, 2019	32.51	33.35	32.45	33.02	33.02	13,548,200
Jan 14, 2019	32.38	32.75	32.12	32.37	32.37	9,523,000
Jan 11, 2019	32.85	33.20	32.43	32.87	32.87	17,732,300
Jan 10, 2019	33.08	33.50	32.26	33.09	33.09	30,504,500
Jan 09, 2019	31.80	32.40	31.54	32.25	32.25	14,554,400
Jan 08, 2019	31.70	32.05	30.91	31.80	31.80	18,915,200
Jan 07, 2019	30.20	31.38	29.77	31.34	31.34	19,917,800
Jan 04, 2019	28.39	30.10	28.31	29.95	29.95	23,412,600
Jan 03, 2019	28.38	29.18	27.94	27.99	27.99	19,051,700
Jan 02, 2019	28.26	28.99	27.87	28.81	28.81	15,053,700
Dec 31, 2018	28.60	29.13	28.34	28.74	28.74	15,975,000
Dec 28, 2018	28.93	29.14	27.84	28.43	28.43	21,820,500
Dec 27, 2018	28.14	28.92	27.26	28.68	28.68	31,987,700
Dec 26, 2018	27.00	28.70	26.80	28.66	28.66	35,529,600
Dec 24, 2018	26.55	27.27	26.26	26.45	26.45	18,208,300
Dec 21, 2018	29.31	29.76	27.04	27.31	27.31	38,714,100
Dec 20, 2018	32.59	32.72	28.51	29.29	29.29	51,983,000
Dec 19, 2018	33.71	34.70	32.66	32.93	32.93	24,784,300
Dec 18, 2018	33.63	34.17	33.08	33.74	33.74	18,885,100
Dec 17, 2018	35.68	35.70	33.20	33.43	33.43	23,880,900
Dec 14, 2018	35.25	36.62	35.05	35.87	35.87	19,528,500
Dec 13, 2018	36.40	36.49	35.30	35.89	35.89	22,831,600
Dec 12, 2018	34.97	37.14	34.85	36.25	36.25	32,608,500
Dec 11, 2018	34.13	35.75	33.88	34.45	34.45	30,118,600
Dec 10, 2018	32.73	33.64	32.26	33.43	33.43	19,971,100
Dec 07, 2018	32.84	34.37	32.67	32.83	32.83	29,497,100
Dec 06, 2018	32.46	32.97	31.11	32.96	32.96	25,922,800
Dec 04, 2018	33.28	34.16	32.50	32.56	32.56	22,472,000
Dec 03, 2018	32.24	33.85	32.21	33.66	33.66	24,027,100
Nov 30, 2018	31.15	31.55	30.11	31.45	31.45	25,833,200
Nov 29, 2018	32.46	32.54	29.87	31.30	31.30	50,505,700
Nov 28, 2018	33.00	33.00	31.72	32.73	32.73	19,073,300
Nov 27, 2018	32.44	33.10	32.36	32.61	32.61	10,727,400
Nov 26, 2018	31.60	32.87	31.52	32.82	32.82	17,096,000
Nov 23, 2018	31.30	31.96	31.11	31.12	31.12	5,813,900
Nov 21, 2018	31.67	32.08	31.10	31.61	31.61	16,466,900
Nov 20, 2018	29.97	31.74	29.94	31.06	31.06	20,927,600
Nov 19, 2018	33.56	33.60	31.84	31.98	31.98	15,745,000
Nov 16, 2018	32.83	33.92	32.60	33.67	33.67	17,904,100
Nov 15, 2018	32.79	33.36	32.62	33.15	33.15	16,824,800
Nov 14, 2018	32.89	33.85	32.75	32.91	32.91	19,448,700
Nov 13, 2018	32.24	32.85	31.47	32.49	32.49	17,206,300
Nov 12, 2018	34.00	34.10	31.78	32.01	32.01	18,147,500
Nov 09, 2018	33.75	34.42	33.39	34.08	34.08	16,034,700
Nov 08, 2018	34.88	34.99	33.87	34.18	34.18	15,146,400
Nov 07, 2018	34.75	35.12	34.38	34.99	34.99	16,802,100
Nov 06, 2018	33.96	34.81	33.84	34.42	34.42	15,508,300
Nov 05, 2018	34.26	34.28	33.37	34.02	34.02	18,214,300
Nov 02, 2018	34.87	35.35	33.85	34.30	34.30	23,994,800
Nov 01, 2018	34.60	34.91	33.82	34.62	34.62	27,498,000
Oct 31, 2018	34.37	35.64	34.35	34.75	34.75	33,063,700
Oct 30, 2018	31.77	34.55	31.30	33.86	33.86	43,678,200
Oct 29, 2018	32.46	33.75	31.62	32.39	32.39	40,899,900
Oct 26, 2018	31.20	33.14	30.94	32.36	32.36	47,747,000
Oct 25, 2018	31.32	33.67	30.76	31.80	31.80	79,251,000
Oct 24, 2018	28.85	29.77	27.31	27.54	27.54	37,910,200
Oct 23, 2018	28.48	29.02	28.07	28.77	28.77	26,503,600
Oct 22, 2018	29.05	29.28	28.31	29.18	29.18	21,719,400
Oct 19, 2018	29.33	29.79	28.68	28.83	28.83	20,112,900
Oct 18, 2018	29.40	30.24	28.98	29.29	29.29	24,174,300
Oct 17, 2018	29.95	30.14	28.96	29.55	29.55	19,379,400
Oct 16, 2018	29.10	29.89	28.84	29.87	29.87	18,443,000
Oct 15, 2018	27.85	29.05	27.59	28.61	28.61	20,225,200
Oct 12, 2018	28.09	28.17	27.26	27.99	27.99	27,127,500
Oct 11, 2018	26.35	27.58	26.19	27.00	27.00	33,065,300
Oct 10, 2018	29.12	29.12	26.76	26.79	26.79	40,399,400
Oct 09, 2018	28.70	29.57	28.34	29.27	29.27	22,749,300
Oct 08, 2018	28.21	28.94	27.72	28.45	28.45	22,114,400
Oct 05, 2018	28.34	28.96	27.97	28.39	28.39	28,996,100
Oct 04, 2018	28.75	28.76	27.87	28.23	28.23	21,120,400
Oct 03, 2018	28.38	29.12	28.25	29.01	29.01	19,358,700
Oct 02, 2018	28.14	28.62	27.91	28.19	28.19	17,714,400
Oct 01, 2018	28.51	28.70	28.00	28.31	28.31	20,538,900
Sep 28, 2018	29.25	29.28	28.41	28.46	28.46	22,719,600
Sep 27, 2018	29.06	29.69	28.88	29.42	29.42	14,830,500
Sep 26, 2018	29.20	29.45	28.80	29.01	29.01	12,742,100
Sep 25, 2018	28.75	29.24	28.44	29.11	29.11	16,130,300
Sep 24, 2018	28.33	29.12	27.93	28.60	28.60	20,249,000
Sep 21, 2018	29.86	29.95	28.49	28.50	28.50	43,122,600
Sep 20, 2018	29.70	30.02	29.24	29.85	29.85	15,373,600
Sep 19, 2018	29.15	29.56	28.82	29.52	29.52	16,023,500
Sep 18, 2018	28.84	29.63	28.75	29.22	29.22	15,856,800
Sep 17, 2018	29.05	29.28	28.43	28.86	28.86	30,592,300
Sep 14, 2018	30.45	30.77	30.06	30.12	30.12	13,474,700
Sep 13, 2018	30.10	30.57	29.86	30.39	30.39	18,522,500
Sep 12, 2018	30.61	30.83	29.25	29.75	29.75	29,845,200
Sep 11, 2018	30.44	31.44	30.35	30.89	30.89	16,000,100
Sep 10, 2018	30.50	30.60	29.95	30.54	30.54	17,805,800
Sep 07, 2018	30.31	31.39	29.82	30.49	30.49	31,484,200
Sep 06, 2018	32.86	32.95	30.62	30.81	30.81	36,023,600
Sep 05, 2018	34.65	34.70	32.51	32.73	32.73	36,051,100
Sep 04, 2018	34.75	35.13	34.48	34.84	34.84	13,567,600
Aug 31, 2018	35.57	35.72	34.59	35.18	35.18	19,073,900
Aug 30, 2018	35.27	36.15	35.21	35.64	35.64	19,217,200
Aug 29, 2018	35.41	35.60	34.81	35.35	35.35	17,697,200
Aug 28, 2018	35.98	36.04	34.89	35.49	35.49	22,281,600
Aug 27, 2018	34.66	36.00	34.48	35.89	35.89	28,306,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...