TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201832.24032.71031.47332.19532.1956,841,335
Nov 12, 201834.00034.10031.78032.01032.01018,124,500
Nov 09, 201833.75034.42033.39034.08034.08016,034,700
Nov 08, 201834.88034.99033.87034.18034.18015,146,400
Nov 07, 201834.75035.12034.38034.99034.99016,802,100
Nov 06, 201833.96034.81033.84034.42034.42015,508,300
Nov 05, 201834.26034.28033.37034.02034.02018,214,300
Nov 02, 201834.87035.35033.85034.30034.30023,994,800
Nov 01, 201834.60034.91033.82034.62034.62027,498,000
Oct 31, 201834.37035.64034.35034.75034.75033,063,700
Oct 30, 201831.77034.55031.30033.86033.86043,678,200
Oct 29, 201832.46033.75031.62032.39032.39040,899,900
Oct 26, 201831.20033.14030.94032.36032.36047,747,000
Oct 25, 201831.32033.67030.76031.80031.80079,251,000
Oct 24, 201828.85029.77027.31027.54027.54037,910,200
Oct 23, 201828.48029.02028.07028.77028.77026,503,600
Oct 22, 201829.05029.28028.31029.18029.18021,719,400
Oct 19, 201829.33029.79028.68028.83028.83020,112,900
Oct 18, 201829.40030.24028.98029.29029.29024,174,300
Oct 17, 201829.95030.14028.96029.55029.55019,379,400
Oct 16, 201829.10029.89028.84029.87029.87018,443,000
Oct 15, 201827.85029.05027.59028.61028.61020,225,200
Oct 12, 201828.09028.17027.26027.99027.99027,127,500
Oct 11, 201826.35027.58026.19027.00027.00033,065,300
Oct 10, 201829.12029.12026.76026.79026.79040,399,400
Oct 09, 201828.70029.57028.34029.27029.27022,749,300
Oct 08, 201828.21028.94027.72028.45028.45022,114,400
Oct 05, 201828.34028.96027.97028.39028.39028,996,100
Oct 04, 201828.75028.76027.87028.23028.23021,120,400
Oct 03, 201828.38029.12028.25029.01029.01019,358,700
Oct 02, 201828.14028.62027.91028.19028.19017,714,400
Oct 01, 201828.51028.70028.00028.31028.31020,538,900
Sep 28, 201829.25029.28028.41028.46028.46022,719,600
Sep 27, 201829.06029.69028.88029.42029.42014,830,500
Sep 26, 201829.20029.45028.80029.01029.01012,742,100
Sep 25, 201828.75029.24028.44029.11029.11016,130,300
Sep 24, 201828.33029.12027.93028.60028.60020,249,000
Sep 21, 201829.86029.95028.49028.50028.50043,122,600
Sep 20, 201829.70030.02029.24029.85029.85015,373,600
Sep 19, 201829.15029.56028.82029.52029.52016,023,500
Sep 18, 201828.84029.63028.75029.22029.22015,856,800
Sep 17, 201829.05029.28028.43028.86028.86030,592,300
Sep 14, 201830.45030.77030.06030.12030.12013,474,700
Sep 13, 201830.10030.57029.86030.39030.39018,522,500
Sep 12, 201830.61030.83029.25029.75029.75029,845,200
Sep 11, 201830.44031.44030.35030.89030.89016,000,100
Sep 10, 201830.50030.60029.95030.54030.54017,805,800
Sep 07, 201830.31031.39029.82030.49030.49031,484,200
Sep 06, 201832.86032.95030.62030.81030.81036,023,600
Sep 05, 201834.65034.70032.51032.73032.73036,051,100
Sep 04, 201834.75035.13034.48034.84034.84013,567,600
Aug 31, 201835.57035.72034.59035.18035.18019,073,900
Aug 30, 201835.27036.15035.21035.64035.64019,217,200
Aug 29, 201835.41035.60034.81035.35035.35017,697,200
Aug 28, 201835.98036.04034.89035.49035.49022,281,600
Aug 27, 201834.66036.00034.48035.89035.89028,306,300
Aug 24, 201834.00034.49033.93034.28034.28015,214,000
Aug 23, 201833.90034.74033.72033.88033.88025,746,300
Aug 22, 201833.45034.17033.35033.81033.81018,576,300
Aug 21, 201832.75034.14032.60033.69033.69029,575,700
Aug 20, 201832.79032.94032.20032.60032.60016,535,700
Aug 17, 201832.74033.09032.34032.73032.73014,874,600
Aug 16, 201832.70033.15032.42032.83032.83020,873,200
Aug 15, 201832.81033.23031.95032.38032.38026,433,400
Aug 14, 201833.40033.43032.52033.19033.19026,442,600
Aug 13, 201832.04033.62032.02032.80032.80044,134,600
Aug 10, 201831.65032.25031.47032.01032.01016,073,900
Aug 09, 201831.85032.38031.61031.96031.96017,637,600
Aug 08, 201832.75032.78031.81031.84031.84022,539,400
Aug 07, 201833.10033.61032.55032.67032.67024,635,600
Aug 06, 201831.82033.04031.45032.98032.98027,512,400
Aug 03, 201832.58032.99031.80031.96031.96026,317,000
Aug 02, 201831.58032.87031.34032.82032.82027,088,000
Aug 01, 201832.25032.59031.46031.91031.91033,231,700
Jul 31, 201831.95032.48031.07031.87031.87064,392,200
Jul 30, 201834.17034.26031.07031.38031.38077,852,400
Jul 27, 201837.25037.47033.90034.12034.120122,752,800
Jul 26, 201842.87043.41042.14042.94042.94030,018,700
Jul 25, 201842.35044.39042.35044.22044.22025,140,700
Jul 24, 201843.77043.80041.59042.17042.17022,433,900
Jul 23, 201843.45043.85042.40043.31043.31015,251,200
Jul 20, 201843.50044.13043.23043.42043.42010,437,700
Jul 19, 201843.27043.87043.11043.44043.44013,366,800
Jul 18, 201844.19044.75042.74043.34043.34026,536,800
Jul 17, 201843.59045.26043.15044.71044.71020,122,300
Jul 16, 201844.30044.73043.91044.26044.26013,012,800
Jul 13, 201845.28045.32043.93044.49044.49016,426,700
Jul 12, 201844.80045.34044.36045.26045.26027,078,500
Jul 11, 201842.63044.10042.22043.87043.87035,100,100
Jul 10, 201844.20045.26043.63043.75043.75038,467,400
Jul 09, 201846.74046.90042.08044.14044.140107,582,400
Jul 06, 201844.91046.75044.61046.65046.65023,740,700
Jul 05, 201844.07045.11043.55045.06045.06016,172,000
Jul 03, 201845.36045.48043.80043.89043.89014,237,500
Jul 02, 201843.06045.00042.75044.98044.98016,703,600
Jun 29, 201845.05045.20043.56043.67043.67024,392,900
Jun 28, 201843.65044.84042.49044.79044.79018,911,200
Jun 27, 201845.50046.22043.68043.70043.70025,875,500
Jun 26, 201844.36045.32043.51044.84044.84020,194,100
Jun 25, 201845.47045.52043.33044.17044.17031,379,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...