TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201829.8629.9528.4928.5028.5043,122,578
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
Aug 24, 201834.0034.4933.9334.2834.2815,214,000
Aug 23, 201833.9034.7433.7233.8833.8825,746,300
Aug 22, 201833.4534.1733.3533.8133.8118,576,300
Aug 21, 201832.7534.1432.6033.6933.6929,575,700
Aug 20, 201832.7932.9432.2032.6032.6016,535,700
Aug 17, 201832.7433.0932.3432.7332.7314,874,600
Aug 16, 201832.7033.1532.4232.8332.8320,873,200
Aug 15, 201832.8133.2331.9532.3832.3826,433,400
Aug 14, 201833.4033.4332.5233.1933.1926,442,600
Aug 13, 201832.0433.6232.0232.8032.8044,134,600
Aug 10, 201831.6532.2531.4732.0132.0116,073,900
Aug 09, 201831.8532.3831.6131.9631.9617,637,600
Aug 08, 201832.7532.7831.8131.8431.8422,539,400
Aug 07, 201833.1033.6132.5532.6732.6724,635,600
Aug 06, 201831.8233.0431.4532.9832.9827,512,400
Aug 03, 201832.5832.9931.8031.9631.9626,317,000
Aug 02, 201831.5832.8731.3432.8232.8227,088,000
Aug 01, 201832.2532.5931.4631.9131.9133,231,700
Jul 31, 201831.9532.4831.0731.8731.8764,392,200
Jul 30, 201834.1734.2631.0731.3831.3877,852,400
Jul 27, 201837.2537.4733.9034.1234.12122,752,800
Jul 26, 201842.8743.4142.1442.9442.9430,018,700
Jul 25, 201842.3544.3942.3544.2244.2225,140,700
Jul 24, 201843.7743.8041.5942.1742.1722,433,900
Jul 23, 201843.4543.8542.4043.3143.3115,251,200
Jul 20, 201843.5044.1343.2343.4243.4210,437,700
Jul 19, 201843.2743.8743.1143.4443.4413,366,800
Jul 18, 201844.1944.7542.7443.3443.3426,536,800
Jul 17, 201843.5945.2643.1544.7144.7120,122,300
Jul 16, 201844.3044.7343.9144.2644.2613,012,800
Jul 13, 201845.2845.3243.9344.4944.4916,426,700
Jul 12, 201844.8045.3444.3645.2645.2627,078,500
Jul 11, 201842.6344.1042.2243.8743.8735,100,100
Jul 10, 201844.2045.2643.6343.7543.7538,467,400
Jul 09, 201846.7446.9042.0844.1444.14107,582,400
Jul 06, 201844.9146.7544.6146.6546.6523,740,700
Jul 05, 201844.0745.1143.5545.0645.0616,172,000
Jul 03, 201845.3645.4843.8043.8943.8914,237,500
Jul 02, 201843.0645.0042.7544.9844.9816,703,600
Jun 29, 201845.0545.2043.5643.6743.6724,392,900
Jun 28, 201843.6544.8442.4944.7944.7918,911,200
Jun 27, 201845.5046.2243.6843.7043.7025,875,500
Jun 26, 201844.3645.3243.5144.8444.8420,194,100
Jun 25, 201845.4745.5243.3344.1744.1731,379,300
Jun 22, 201845.5846.0144.5045.8845.8828,628,900
Jun 21, 201846.3646.8744.2045.2445.2432,200,300
Jun 20, 201845.5646.9245.4446.1346.1331,230,200
Jun 19, 201845.1945.7143.5744.9544.9539,252,000
Jun 18, 201845.3446.2644.5046.0046.0026,025,600
Jun 15, 201846.6247.7945.6445.8045.8051,489,600
Jun 14, 201844.5546.8044.5046.7646.7650,949,100
Jun 13, 201844.2444.5543.4244.0744.0735,169,200
Jun 12, 201842.4744.3342.4143.4943.4951,155,000
Jun 11, 201841.4241.6940.6641.4241.4224,605,300
Jun 08, 201839.4941.2639.4241.2141.2134,538,900
Jun 07, 201840.1440.1638.6439.7039.7041,573,400
Jun 06, 201839.4240.2339.2140.1040.10147,805,700
Jun 05, 201839.5340.1639.1939.8039.8066,122,200
Jun 04, 201836.4537.9835.9537.8837.8830,784,700
Jun 01, 201835.1436.6935.0936.6536.6529,455,500
May 31, 201834.3934.9734.2534.7034.7014,433,200
May 30, 201834.2034.6634.0834.3634.3614,588,200
May 29, 201833.4234.8333.3534.0434.0421,976,600
May 25, 201833.5433.9933.3133.6333.6310,424,400
May 24, 201833.4433.7633.1233.5233.5214,344,500
May 23, 201832.7033.4332.6033.4233.4213,407,500
May 22, 201833.7833.8132.8332.8632.8615,003,200
May 21, 201833.0234.0332.9033.6333.6321,328,400
May 18, 201832.5532.9732.2132.6332.6310,618,900
May 17, 201832.7833.0232.2832.5832.5810,760,200
May 16, 201832.7533.2232.6732.7732.7710,868,700
May 15, 201833.1733.1732.3632.7532.7515,840,800
May 14, 201833.0733.5832.9333.3933.3918,007,000
May 11, 201832.9433.1032.2532.7532.7514,482,600
May 10, 201832.7133.7832.5832.8732.8720,723,500
May 09, 201832.0732.7931.9432.4632.4620,726,500
May 08, 201831.2032.0931.0331.8531.8519,581,200
May 07, 201831.0631.8430.8831.3331.3318,517,500
May 04, 201830.2231.3629.8531.0431.0421,035,200
May 03, 201830.2131.0229.9730.6730.6719,813,500
May 02, 201830.0031.2229.9530.5530.5522,481,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...