TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201936.3636.4936.0436.1536.157,783,500
Jun 13, 201937.0437.0435.7636.3436.3421,679,400
Jun 12, 201937.1337.6237.0537.4937.496,795,500
Jun 11, 201938.0938.2636.8537.2137.219,528,600
Jun 10, 201938.3538.6437.6237.6437.6410,036,400
Jun 07, 201936.8738.3136.8037.9337.9315,399,700
Jun 06, 201936.2636.7535.9636.5936.598,863,000
Jun 05, 201936.5036.7135.9536.3336.3312,798,700
Jun 04, 201935.1836.1534.9736.1036.1015,357,100
Jun 03, 201936.4536.9034.0434.4334.4322,217,100
May 31, 201936.6236.9636.3036.4436.448,556,100
May 30, 201937.0037.2936.6037.1437.147,413,100
May 29, 201937.0237.4036.5236.8536.8512,270,300
May 28, 201937.4138.0437.2337.2937.2911,770,300
May 24, 201937.4737.8537.2737.4137.419,303,900
May 23, 201938.1538.2936.8037.1937.1918,398,800
May 22, 201937.4139.3237.2438.5838.5821,105,400
May 21, 201937.4737.8637.3337.4737.478,861,400
May 20, 201937.1237.7336.9237.1537.159,411,900
May 17, 201937.8338.1337.4737.5037.509,090,300
May 16, 201938.1138.7238.0538.3038.3010,104,400
May 15, 201936.6738.1436.6437.9037.9011,523,100
May 14, 201937.0437.5236.6036.9336.9311,125,100
May 13, 201937.5037.6436.3736.5936.5916,829,700
May 10, 201938.6839.1637.8638.4538.4512,259,000
May 09, 201938.1139.0237.8238.7938.7910,010,700
May 08, 201938.4539.1538.3338.5838.589,168,400
May 07, 201939.9040.1538.1238.6238.6219,283,100
May 06, 201939.6940.4439.4540.2340.2314,517,400
May 03, 201940.4840.8239.9640.8040.8015,577,100
May 02, 201939.2440.0038.8439.9539.9513,419,100
May 01, 201940.0040.0739.2639.2939.2914,962,600
Apr 30, 201939.7940.9239.6539.9139.9122,912,000
Apr 29, 201938.6339.9738.6339.7839.7819,680,000
Apr 26, 201938.5939.3438.1838.6738.6715,270,500
Apr 25, 201939.2640.1338.1938.4838.4826,044,800
Apr 24, 201939.8639.9538.8039.2939.2930,266,900
Apr 23, 201936.9340.5336.9139.7739.77104,262,500
Apr 22, 201934.4034.6233.8234.3934.3919,704,300
Apr 18, 201934.6734.8634.3234.4034.409,806,100
Apr 17, 201934.7334.9034.2034.4834.489,023,000
Apr 16, 201934.8434.9934.2334.4634.469,396,300
Apr 15, 201934.3835.0334.3434.7134.7110,248,400
Apr 12, 201934.6734.8334.1134.3734.3712,713,800
Apr 11, 201934.7534.8734.4134.5834.5810,982,700
Apr 10, 201935.2635.2734.5134.7534.7511,648,800
Apr 09, 201934.8435.3934.8135.1435.1413,889,700
Apr 08, 201934.7935.0634.5134.8634.8610,655,000
Apr 05, 201934.5534.8034.3734.7234.729,571,700
Apr 04, 201934.7035.1433.9034.4234.4214,604,100
Apr 03, 201934.0034.7633.8134.3834.3818,041,000
Apr 02, 201933.4433.8933.2333.7533.7511,638,000
Apr 01, 201933.1633.6832.7033.4433.4412,499,700
Mar 29, 201933.1033.2432.4732.8832.8813,529,300
Mar 28, 201932.2932.9331.7332.8732.8717,750,600
Mar 27, 201932.9333.4531.9532.2832.2813,669,400
Mar 26, 201932.9833.8632.9233.0633.0617,252,300
Mar 25, 201932.8333.3032.2832.5932.5915,272,300
Mar 22, 201932.5034.2132.3433.0233.0228,034,700
Mar 21, 201932.3132.6932.0332.6132.6113,346,900
Mar 20, 201931.2432.6531.1632.5732.5722,373,800
Mar 19, 201931.1531.5030.8831.2731.2715,557,400
Mar 18, 201931.2531.5830.8431.0831.0813,172,600
Mar 15, 201931.0431.4130.7131.2231.2217,522,700
Mar 14, 201931.2831.5530.9431.0331.0312,090,600
Mar 13, 201931.3131.4831.0431.3031.3010,201,300
Mar 12, 201931.1531.4130.8931.1631.1612,324,300
Mar 11, 201930.2430.9130.2430.8730.8716,013,200
Mar 08, 201929.6430.2129.4130.0430.0411,964,300
Mar 07, 201930.7630.8430.0130.1230.1215,770,300
Mar 06, 201930.9431.3430.5930.8030.8010,938,600
Mar 05, 201930.5031.2330.3931.0331.0313,073,500
Mar 04, 201930.7831.2630.0730.5030.5015,920,400
Mar 01, 201931.1731.1930.2830.6230.6212,360,700
Feb 28, 201930.2530.7930.0130.7830.7815,242,900
Feb 27, 201930.9531.0029.9030.4130.4124,639,100
Feb 26, 201931.8931.9630.9931.0131.0117,519,100
Feb 25, 201931.9932.7131.8831.9931.9915,061,300
Feb 22, 201930.8131.7330.8131.7131.7115,413,400
Feb 21, 201931.3631.4830.6030.7630.7613,944,900
Feb 20, 201931.7131.9331.2131.3731.3716,871,100
Feb 19, 201931.2332.1131.1531.6531.6514,391,700
Feb 15, 201931.2031.8030.9731.2331.2317,591,500
Feb 14, 201930.8631.2830.6030.9630.9615,321,100
Feb 13, 201930.5731.8430.5531.1231.1229,683,300
Feb 12, 201930.4430.8030.2330.3930.3920,315,300
Feb 11, 201930.1730.4429.6630.2330.2328,838,200
Feb 08, 201930.4730.7429.4230.0130.0140,669,800
Feb 07, 201931.1731.7330.3130.8030.8069,764,100
Feb 06, 201935.0535.2533.7534.1634.1634,058,000
Feb 05, 201934.2934.5733.9234.3734.3717,610,200
Feb 04, 201933.3434.1833.2433.9433.9414,244,100
Feb 01, 201933.5634.0932.9633.1933.1918,816,600
Jan 31, 201933.0733.6932.7933.5633.5621,211,300
Jan 30, 201932.0432.3831.4232.2632.2617,142,500
Jan 29, 201933.3333.5531.4631.6431.6418,849,800
Jan 28, 201932.6533.2032.1233.1333.1321,750,800
Jan 25, 201931.9933.6231.9832.9032.9022,513,700
Jan 24, 201930.9431.7330.9131.6131.6112,470,400
Jan 23, 201932.2632.4530.7230.9730.9721,084,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...