TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2018	29.86	29.95	28.49	28.50	28.50	43,122,578
Sep 20, 2018	29.70	30.02	29.24	29.85	29.85	15,373,600
Sep 19, 2018	29.15	29.56	28.82	29.52	29.52	16,023,500
Sep 18, 2018	28.84	29.63	28.75	29.22	29.22	15,856,800
Sep 17, 2018	29.05	29.28	28.43	28.86	28.86	30,592,300
Sep 14, 2018	30.45	30.77	30.06	30.12	30.12	13,474,700
Sep 13, 2018	30.10	30.57	29.86	30.39	30.39	18,522,500
Sep 12, 2018	30.61	30.83	29.25	29.75	29.75	29,845,200
Sep 11, 2018	30.44	31.44	30.35	30.89	30.89	16,000,100
Sep 10, 2018	30.50	30.60	29.95	30.54	30.54	17,805,800
Sep 07, 2018	30.31	31.39	29.82	30.49	30.49	31,484,200
Sep 06, 2018	32.86	32.95	30.62	30.81	30.81	36,023,600
Sep 05, 2018	34.65	34.70	32.51	32.73	32.73	36,051,100
Sep 04, 2018	34.75	35.13	34.48	34.84	34.84	13,567,600
Aug 31, 2018	35.57	35.72	34.59	35.18	35.18	19,073,900
Aug 30, 2018	35.27	36.15	35.21	35.64	35.64	19,217,200
Aug 29, 2018	35.41	35.60	34.81	35.35	35.35	17,697,200
Aug 28, 2018	35.98	36.04	34.89	35.49	35.49	22,281,600
Aug 27, 2018	34.66	36.00	34.48	35.89	35.89	28,306,300
Aug 24, 2018	34.00	34.49	33.93	34.28	34.28	15,214,000
Aug 23, 2018	33.90	34.74	33.72	33.88	33.88	25,746,300
Aug 22, 2018	33.45	34.17	33.35	33.81	33.81	18,576,300
Aug 21, 2018	32.75	34.14	32.60	33.69	33.69	29,575,700
Aug 20, 2018	32.79	32.94	32.20	32.60	32.60	16,535,700
Aug 17, 2018	32.74	33.09	32.34	32.73	32.73	14,874,600
Aug 16, 2018	32.70	33.15	32.42	32.83	32.83	20,873,200
Aug 15, 2018	32.81	33.23	31.95	32.38	32.38	26,433,400
Aug 14, 2018	33.40	33.43	32.52	33.19	33.19	26,442,600
Aug 13, 2018	32.04	33.62	32.02	32.80	32.80	44,134,600
Aug 10, 2018	31.65	32.25	31.47	32.01	32.01	16,073,900
Aug 09, 2018	31.85	32.38	31.61	31.96	31.96	17,637,600
Aug 08, 2018	32.75	32.78	31.81	31.84	31.84	22,539,400
Aug 07, 2018	33.10	33.61	32.55	32.67	32.67	24,635,600
Aug 06, 2018	31.82	33.04	31.45	32.98	32.98	27,512,400
Aug 03, 2018	32.58	32.99	31.80	31.96	31.96	26,317,000
Aug 02, 2018	31.58	32.87	31.34	32.82	32.82	27,088,000
Aug 01, 2018	32.25	32.59	31.46	31.91	31.91	33,231,700
Jul 31, 2018	31.95	32.48	31.07	31.87	31.87	64,392,200
Jul 30, 2018	34.17	34.26	31.07	31.38	31.38	77,852,400
Jul 27, 2018	37.25	37.47	33.90	34.12	34.12	122,752,800
Jul 26, 2018	42.87	43.41	42.14	42.94	42.94	30,018,700
Jul 25, 2018	42.35	44.39	42.35	44.22	44.22	25,140,700
Jul 24, 2018	43.77	43.80	41.59	42.17	42.17	22,433,900
Jul 23, 2018	43.45	43.85	42.40	43.31	43.31	15,251,200
Jul 20, 2018	43.50	44.13	43.23	43.42	43.42	10,437,700
Jul 19, 2018	43.27	43.87	43.11	43.44	43.44	13,366,800
Jul 18, 2018	44.19	44.75	42.74	43.34	43.34	26,536,800
Jul 17, 2018	43.59	45.26	43.15	44.71	44.71	20,122,300
Jul 16, 2018	44.30	44.73	43.91	44.26	44.26	13,012,800
Jul 13, 2018	45.28	45.32	43.93	44.49	44.49	16,426,700
Jul 12, 2018	44.80	45.34	44.36	45.26	45.26	27,078,500
Jul 11, 2018	42.63	44.10	42.22	43.87	43.87	35,100,100
Jul 10, 2018	44.20	45.26	43.63	43.75	43.75	38,467,400
Jul 09, 2018	46.74	46.90	42.08	44.14	44.14	107,582,400
Jul 06, 2018	44.91	46.75	44.61	46.65	46.65	23,740,700
Jul 05, 2018	44.07	45.11	43.55	45.06	45.06	16,172,000
Jul 03, 2018	45.36	45.48	43.80	43.89	43.89	14,237,500
Jul 02, 2018	43.06	45.00	42.75	44.98	44.98	16,703,600
Jun 29, 2018	45.05	45.20	43.56	43.67	43.67	24,392,900
Jun 28, 2018	43.65	44.84	42.49	44.79	44.79	18,911,200
Jun 27, 2018	45.50	46.22	43.68	43.70	43.70	25,875,500
Jun 26, 2018	44.36	45.32	43.51	44.84	44.84	20,194,100
Jun 25, 2018	45.47	45.52	43.33	44.17	44.17	31,379,300
Jun 22, 2018	45.58	46.01	44.50	45.88	45.88	28,628,900
Jun 21, 2018	46.36	46.87	44.20	45.24	45.24	32,200,300
Jun 20, 2018	45.56	46.92	45.44	46.13	46.13	31,230,200
Jun 19, 2018	45.19	45.71	43.57	44.95	44.95	39,252,000
Jun 18, 2018	45.34	46.26	44.50	46.00	46.00	26,025,600
Jun 15, 2018	46.62	47.79	45.64	45.80	45.80	51,489,600
Jun 14, 2018	44.55	46.80	44.50	46.76	46.76	50,949,100
Jun 13, 2018	44.24	44.55	43.42	44.07	44.07	35,169,200
Jun 12, 2018	42.47	44.33	42.41	43.49	43.49	51,155,000
Jun 11, 2018	41.42	41.69	40.66	41.42	41.42	24,605,300
Jun 08, 2018	39.49	41.26	39.42	41.21	41.21	34,538,900
Jun 07, 2018	40.14	40.16	38.64	39.70	39.70	41,573,400
Jun 06, 2018	39.42	40.23	39.21	40.10	40.10	147,805,700
Jun 05, 2018	39.53	40.16	39.19	39.80	39.80	66,122,200
Jun 04, 2018	36.45	37.98	35.95	37.88	37.88	30,784,700
Jun 01, 2018	35.14	36.69	35.09	36.65	36.65	29,455,500
May 31, 2018	34.39	34.97	34.25	34.70	34.70	14,433,200
May 30, 2018	34.20	34.66	34.08	34.36	34.36	14,588,200
May 29, 2018	33.42	34.83	33.35	34.04	34.04	21,976,600
May 25, 2018	33.54	33.99	33.31	33.63	33.63	10,424,400
May 24, 2018	33.44	33.76	33.12	33.52	33.52	14,344,500
May 23, 2018	32.70	33.43	32.60	33.42	33.42	13,407,500
May 22, 2018	33.78	33.81	32.83	32.86	32.86	15,003,200
May 21, 2018	33.02	34.03	32.90	33.63	33.63	21,328,400
May 18, 2018	32.55	32.97	32.21	32.63	32.63	10,618,900
May 17, 2018	32.78	33.02	32.28	32.58	32.58	10,760,200
May 16, 2018	32.75	33.22	32.67	32.77	32.77	10,868,700
May 15, 2018	33.17	33.17	32.36	32.75	32.75	15,840,800
May 14, 2018	33.07	33.58	32.93	33.39	33.39	18,007,000
May 11, 2018	32.94	33.10	32.25	32.75	32.75	14,482,600
May 10, 2018	32.71	33.78	32.58	32.87	32.87	20,723,500
May 09, 2018	32.07	32.79	31.94	32.46	32.46	20,726,500
May 08, 2018	31.20	32.09	31.03	31.85	31.85	19,581,200
May 07, 2018	31.06	31.84	30.88	31.33	31.33	18,517,500
May 04, 2018	30.22	31.36	29.85	31.04	31.04	21,035,200
May 03, 2018	30.21	31.02	29.97	30.67	30.67	19,813,500
May 02, 2018	30.00	31.22	29.95	30.55	30.55	22,481,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...