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
Apr 24, 2018	31.18	31.64	30.00	30.66	30.66	14,702,562
Apr 23, 2018	32.51	32.62	30.85	31.22	31.22	29,288,200
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
Feb 22, 2018	33.43	33.45	31.63	32.11	32.11	29,184,100
Feb 21, 2018	33.03	34.06	32.65	33.38	33.38	29,589,300
Feb 20, 2018	32.88	33.57	32.68	32.84	32.84	22,766,700
Feb 16, 2018	33.37	33.50	32.68	33.06	33.06	27,901,000
Feb 15, 2018	34.03	34.38	33.06	33.61	33.61	32,020,500
Feb 14, 2018	32.85	33.98	32.55	33.75	33.75	39,339,200
Feb 13, 2018	30.67	33.65	30.64	33.44	33.44	57,653,000
Feb 12, 2018	31.44	31.90	30.86	30.95	30.95	37,001,000
Feb 09, 2018	30.37	31.81	29.68	31.51	31.51	67,181,200
Feb 08, 2018	34.15	35.00	29.71	30.18	30.18	162,434,400
Feb 07, 2018	25.83	27.08	25.76	26.91	26.91	48,909,300
Feb 06, 2018	24.59	25.58	24.20	25.24	25.24	26,646,500
Feb 05, 2018	25.37	26.64	24.10	25.13	25.13	33,918,400
Feb 02, 2018	26.56	27.03	25.70	25.92	25.92	32,492,100
Feb 01, 2018	25.52	27.33	25.44	27.14	27.14	47,582,600
Jan 31, 2018	25.61	26.65	25.14	25.81	25.81	40,451,900
Jan 30, 2018	24.83	26.40	24.55	25.62	25.62	52,388,100
Jan 29, 2018	24.40	25.55	24.10	25.18	25.18	52,739,600
Jan 26, 2018	22.39	24.35	22.30	24.27	24.27	49,683,900
Jan 25, 2018	22.50	22.68	22.04	22.16	22.16	15,501,700
Jan 24, 2018	22.84	23.05	22.10	22.37	22.37	23,186,500
Jan 23, 2018	22.51	23.17	22.41	22.75	22.75	35,321,200
Jan 22, 2018	23.17	23.50	22.86	23.32	23.32	23,010,600
Jan 19, 2018	24.12	24.22	23.50	23.66	23.66	17,529,700
Jan 18, 2018	24.50	24.52	23.72	24.04	24.04	21,118,500
Jan 17, 2018	24.84	24.95	24.22	24.56	24.56	17,026,700
Jan 16, 2018	25.58	25.71	24.51	24.66	24.66	32,340,700
Jan 12, 2018	24.94	25.85	24.93	25.41	25.41	37,046,100
Jan 11, 2018	24.30	24.37	23.90	24.35	24.35	11,670,400
Jan 10, 2018	24.00	24.42	23.76	24.25	24.25	10,420,700
Jan 09, 2018	24.63	24.71	24.07	24.17	24.17	12,587,100
Jan 08, 2018	24.37	24.78	23.88	24.59	24.59	17,831,300
Jan 05, 2018	24.07	24.57	23.88	24.32	24.32	14,953,200
Jan 04, 2018	24.50	24.59	23.69	23.99	23.99	17,653,500
Jan 03, 2018	24.56	24.68	24.07	24.45	24.45	12,832,600
Jan 02, 2018	24.07	24.57	23.85	24.51	24.51	15,297,200
Dec 29, 2017	24.27	24.33	23.91	24.01	24.01	10,393,700
Dec 28, 2017	24.25	24.60	24.17	24.31	24.31	9,774,700
Dec 27, 2017	24.26	24.54	24.07	24.23	24.23	9,118,100
Dec 26, 2017	24.26	24.57	24.13	24.26	24.26	10,123,100
Dec 22, 2017	25.03	25.27	24.38	24.46	24.46	16,112,900
Dec 21, 2017	25.06	25.56	24.70	25.05	25.05	19,597,700
Dec 20, 2017	25.44	25.44	24.69	25.20	25.20	20,687,700
Dec 19, 2017	24.61	25.49	23.92	25.08	25.08	46,040,800
Dec 18, 2017	23.23	24.74	23.13	24.68	24.68	48,965,900
Dec 15, 2017	22.61	22.86	22.19	22.23	22.23	17,957,600
Dec 14, 2017	21.79	23.24	21.62	22.58	22.58	34,074,300
Dec 13, 2017	21.77	21.98	21.52	21.66	21.66	17,283,600
Dec 12, 2017	21.77	22.25	21.63	21.65	21.65	14,296,800
Dec 11, 2017	21.10	22.20	21.10	22.05	22.05	17,244,400
Dec 08, 2017	21.15	21.40	20.95	21.10	21.10	14,870,500
Dec 07, 2017	21.06	21.45	20.97	21.01	21.01	11,856,400
Dec 06, 2017	20.52	21.40	20.40	21.09	21.09	14,023,500
Dec 05, 2017	20.30	20.93	20.30	20.77	20.77	10,645,300
Dec 04, 2017	20.85	20.94	20.23	20.40	20.40	11,639,800
Dec 01, 2017	20.52	20.98	20.12	20.71	20.71	15,270,800
Nov 30, 2017	21.01	21.12	20.51	20.58	20.58	15,823,200
Nov 29, 2017	21.82	22.11	20.52	20.79	20.79	23,684,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...