TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201943.2143.4142.3943.2443.247,359,485
Sep 17, 201942.9043.5942.8843.2443.248,654,400
Sep 16, 201942.4043.0742.1942.7642.766,187,900
Sep 13, 201943.1543.2042.3342.6342.638,059,600
Sep 12, 201943.7644.1143.1143.2043.208,251,700
Sep 11, 201943.5543.7843.0543.2543.257,861,200
Sep 10, 201943.9043.9542.5143.2543.2514,040,100
Sep 09, 201945.6045.8643.8444.2644.2614,547,400
Sep 06, 201945.2245.6844.5645.4245.4213,108,500
Sep 05, 201943.7845.3343.6245.3045.3019,319,800
Sep 04, 201942.4943.4042.1143.3643.3611,567,900
Sep 03, 201942.3843.7741.6441.9641.9616,159,600
Aug 30, 201942.7042.7041.9042.6542.658,863,600
Aug 29, 201942.2542.6541.8242.4942.4910,594,400
Aug 28, 201941.7542.2041.3041.6841.6810,418,400
Aug 27, 201942.0142.6941.5342.1442.1416,087,500
Aug 26, 201941.4041.4841.0041.4441.446,403,600
Aug 23, 201941.8242.6940.8141.0041.0014,036,200
Aug 22, 201942.8543.0841.5942.1842.188,277,000
Aug 21, 201942.8343.2842.3642.8042.8012,018,600
Aug 20, 201941.6442.8541.3842.2942.2911,356,700
Aug 19, 201941.1041.8841.0541.7041.7010,276,500
Aug 16, 201940.3040.6540.1140.5840.587,998,800
Aug 15, 201940.9041.0539.7840.0940.0912,583,100
Aug 14, 201941.0341.2540.3940.6540.6511,638,700
Aug 13, 201940.4141.8640.3841.8141.8112,429,900
Aug 12, 201941.1041.4840.3940.4840.486,934,500
Aug 09, 201941.7841.9740.9441.5341.5311,419,600
Aug 08, 201942.1142.3541.3642.0742.0714,684,600
Aug 07, 201940.5141.9040.3341.7341.7315,427,600
Aug 06, 201940.9241.6440.7841.3241.3215,077,900
Aug 05, 201941.5842.0039.6240.3740.3723,081,000
Aug 02, 201941.8243.0441.5942.8542.8520,617,200
Aug 01, 201942.5443.4841.7242.0842.0822,883,600
Jul 31, 201941.0843.2441.0142.3142.3129,745,300
Jul 30, 201941.0841.7240.8241.0041.0015,670,600
Jul 29, 201941.5042.2240.9041.5041.5021,170,600
Jul 26, 201940.0742.3340.0041.5241.5257,527,600
Jul 25, 201939.0039.2337.9138.1238.1221,255,400
Jul 24, 201938.0038.8037.7638.7338.7312,488,500
Jul 23, 201937.8738.0236.8237.9037.9010,741,500
Jul 22, 201936.9237.6936.8337.5837.588,405,600
Jul 19, 201937.9638.0936.7336.7736.7710,842,400
Jul 18, 201937.3937.8037.0037.6637.6611,125,900
Jul 17, 201937.8638.2337.5637.7037.707,926,600
Jul 16, 201938.7838.7937.8237.9937.9910,979,600
Jul 15, 201938.0038.9737.9438.6838.6812,738,700
Jul 12, 201937.3737.9037.1737.8437.848,048,700
Jul 11, 201937.6637.8736.9737.2137.218,549,500
Jul 10, 201937.9038.0336.8837.4737.4711,831,800
Jul 09, 201936.3537.6736.2937.6537.6514,218,000
Jul 08, 201936.0436.6435.8736.4536.458,058,100
Jul 05, 201936.0036.3535.6036.2536.256,084,800
Jul 03, 201936.2936.3935.9436.0236.025,372,600
Jul 02, 201936.1736.6035.8936.2236.228,393,200
Jul 01, 201935.5036.2535.2236.0836.0814,416,800
Jun 28, 201934.7534.9934.2834.9034.9015,505,300
Jun 27, 201935.4435.6434.6134.7534.7512,655,900
Jun 26, 201934.9835.3834.9235.2235.228,744,800
Jun 25, 201935.5235.7334.5734.7234.7211,196,400
Jun 24, 201935.1935.6734.8235.5835.589,216,800
Jun 21, 201935.5035.7534.9935.0235.0212,853,600
Jun 20, 201936.3536.6535.3335.4435.4419,676,100
Jun 19, 201936.6336.6835.8136.2936.2912,059,700
Jun 18, 201936.7137.5136.5536.6536.6512,705,500
Jun 17, 201936.2636.6836.1136.4436.447,896,000
Jun 14, 201936.3636.4936.0436.1536.157,791,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...