TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201933.0533.8932.7733.2733.2716,759,600
Jan 17, 201932.4733.0932.3932.8532.8512,059,700
Jan 16, 201933.1033.3032.4432.4732.4710,130,200
Jan 15, 201932.5133.3532.4533.0233.0213,548,200
Jan 14, 201932.3832.7532.1232.3732.379,523,000
Jan 11, 201932.8533.2032.4332.8732.8717,732,300
Jan 10, 201933.0833.5032.2633.0933.0930,504,500
Jan 09, 201931.8032.4031.5432.2532.2514,554,400
Jan 08, 201931.7032.0530.9131.8031.8018,915,200
Jan 07, 201930.2031.3829.7731.3431.3419,917,800
Jan 04, 201928.3930.1028.3129.9529.9523,412,600
Jan 03, 201928.3829.1827.9427.9927.9919,051,700
Jan 02, 201928.2628.9927.8728.8128.8115,053,700
Dec 31, 201828.6029.1328.3428.7428.7415,975,000
Dec 28, 201828.9329.1427.8428.4328.4321,820,500
Dec 27, 201828.1428.9227.2628.6828.6831,987,700
Dec 26, 201827.0028.7026.8028.6628.6635,529,600
Dec 24, 201826.5527.2726.2626.4526.4518,208,300
Dec 21, 201829.3129.7627.0427.3127.3138,714,100
Dec 20, 201832.5932.7228.5129.2929.2951,983,000
Dec 19, 201833.7134.7032.6632.9332.9324,784,300
Dec 18, 201833.6334.1733.0833.7433.7418,885,100
Dec 17, 201835.6835.7033.2033.4333.4323,880,900
Dec 14, 201835.2536.6235.0535.8735.8719,528,500
Dec 13, 201836.4036.4935.3035.8935.8922,831,600
Dec 12, 201834.9737.1434.8536.2536.2532,608,500
Dec 11, 201834.1335.7533.8834.4534.4530,118,600
Dec 10, 201832.7333.6432.2633.4333.4319,971,100
Dec 07, 201832.8434.3732.6732.8332.8329,497,100
Dec 06, 201832.4632.9731.1132.9632.9625,922,800
Dec 04, 201833.2834.1632.5032.5632.5622,472,000
Dec 03, 201832.2433.8532.2133.6633.6624,027,100
Nov 30, 201831.1531.5530.1131.4531.4525,833,200
Nov 29, 201832.4632.5429.8731.3031.3050,505,700
Nov 28, 201833.0033.0031.7232.7332.7319,073,300
Nov 27, 201832.4433.1032.3632.6132.6110,727,400
Nov 26, 201831.6032.8731.5232.8232.8217,096,000
Nov 23, 201831.3031.9631.1131.1231.125,813,900
Nov 21, 201831.6732.0831.1031.6131.6116,466,900
Nov 20, 201829.9731.7429.9431.0631.0620,927,600
Nov 19, 201833.5633.6031.8431.9831.9815,745,000
Nov 16, 201832.8333.9232.6033.6733.6717,904,100
Nov 15, 201832.7933.3632.6233.1533.1516,824,800
Nov 14, 201832.8933.8532.7532.9132.9119,448,700
Nov 13, 201832.2432.8531.4732.4932.4917,206,300
Nov 12, 201834.0034.1031.7832.0132.0118,147,500
Nov 09, 201833.7534.4233.3934.0834.0816,034,700
Nov 08, 201834.8834.9933.8734.1834.1815,146,400
Nov 07, 201834.7535.1234.3834.9934.9916,802,100
Nov 06, 201833.9634.8133.8434.4234.4215,508,300
Nov 05, 201834.2634.2833.3734.0234.0218,214,300
Nov 02, 201834.8735.3533.8534.3034.3023,994,800
Nov 01, 201834.6034.9133.8234.6234.6227,498,000
Oct 31, 201834.3735.6434.3534.7534.7533,063,700
Oct 30, 201831.7734.5531.3033.8633.8643,678,200
Oct 29, 201832.4633.7531.6232.3932.3940,899,900
Oct 26, 201831.2033.1430.9432.3632.3647,747,000
Oct 25, 201831.3233.6730.7631.8031.8079,251,000
Oct 24, 201828.8529.7727.3127.5427.5437,910,200
Oct 23, 201828.4829.0228.0728.7728.7726,503,600
Oct 22, 201829.0529.2828.3129.1829.1821,719,400
Oct 19, 201829.3329.7928.6828.8328.8320,112,900
Oct 18, 201829.4030.2428.9829.2929.2924,174,300
Oct 17, 201829.9530.1428.9629.5529.5519,379,400
Oct 16, 201829.1029.8928.8429.8729.8718,443,000
Oct 15, 201827.8529.0527.5928.6128.6120,225,200
Oct 12, 201828.0928.1727.2627.9927.9927,127,500
Oct 11, 201826.3527.5826.1927.0027.0033,065,300
Oct 10, 201829.1229.1226.7626.7926.7940,399,400
Oct 09, 201828.7029.5728.3429.2729.2722,749,300
Oct 08, 201828.2128.9427.7228.4528.4522,114,400
Oct 05, 201828.3428.9627.9728.3928.3928,996,100
Oct 04, 201828.7528.7627.8728.2328.2321,120,400
Oct 03, 201828.3829.1228.2529.0129.0119,358,700
Oct 02, 201828.1428.6227.9128.1928.1917,714,400
Oct 01, 201828.5128.7028.0028.3128.3120,538,900
Sep 28, 201829.2529.2828.4128.4628.4622,719,600
Sep 27, 201829.0629.6928.8829.4229.4214,830,500
Sep 26, 201829.2029.4528.8029.0129.0112,742,100
Sep 25, 201828.7529.2428.4429.1129.1116,130,300
Sep 24, 201828.3329.1227.9328.6028.6020,249,000
Sep 21, 201829.8629.9528.4928.5028.5043,122,600
Sep 20, 201829.7030.0229.2429.8529.8515,373,600
Sep 19, 201829.1529.5628.8229.5229.5216,023,500
Sep 18, 201828.8429.6328.7529.2229.2215,856,800
Sep 17, 201829.0529.2828.4328.8628.8630,592,300
Sep 14, 201830.4530.7730.0630.1230.1213,474,700
Sep 13, 201830.1030.5729.8630.3930.3918,522,500
Sep 12, 201830.6130.8329.2529.7529.7529,845,200
Sep 11, 201830.4431.4430.3530.8930.8916,000,100
Sep 10, 201830.5030.6029.9530.5430.5417,805,800
Sep 07, 201830.3131.3929.8230.4930.4931,484,200
Sep 06, 201832.8632.9530.6230.8130.8136,023,600
Sep 05, 201834.6534.7032.5132.7332.7336,051,100
Sep 04, 201834.7535.1334.4834.8434.8413,567,600
Aug 31, 201835.5735.7234.5935.1835.1819,073,900
Aug 30, 201835.2736.1535.2135.6435.6419,217,200
Aug 29, 201835.4135.6034.8135.3535.3517,697,200
Aug 28, 201835.9836.0434.8935.4935.4922,281,600
Aug 27, 201834.6636.0034.4835.8935.8928,306,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...