Mail

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
Jan 24, 2020	34.11	34.11	33.40	33.43	33.43	4,303,393
Jan 23, 2020	33.99	34.36	33.72	33.89	33.89	14,879,100
Jan 22, 2020	34.29	34.54	33.96	34.02	34.02	12,851,800
Jan 21, 2020	34.08	34.39	33.87	34.09	34.09	17,055,600
Jan 17, 2020	33.82	34.39	33.58	34.22	34.22	19,303,500
Jan 16, 2020	33.50	34.27	33.03	34.19	34.19	19,919,900
Jan 15, 2020	32.99	33.51	32.95	33.23	33.23	11,262,300
Jan 14, 2020	32.69	33.12	32.64	32.82	32.82	9,814,200
Jan 13, 2020	32.97	33.07	32.49	32.69	32.69	11,001,300
Jan 10, 2020	32.86	33.01	32.46	32.78	32.78	11,148,900
Jan 09, 2020	33.53	33.54	33.00	33.22	33.22	10,865,500
Jan 08, 2020	32.35	33.40	32.35	33.05	33.05	14,632,400
Jan 07, 2020	31.80	32.70	31.72	32.54	32.54	13,712,900
Jan 06, 2020	31.23	31.71	31.16	31.64	31.64	12,582,500
Jan 03, 2020	31.71	32.10	31.26	31.52	31.52	14,429,500
Jan 02, 2020	32.31	32.50	31.96	32.30	32.30	10,721,100
Dec 31, 2019	31.86	32.32	31.77	32.05	32.05	11,050,600
Dec 30, 2019	32.49	32.50	31.82	32.03	32.03	9,391,200
Dec 27, 2019	32.75	32.84	32.22	32.55	32.55	10,409,400
Dec 26, 2019	32.59	32.89	32.42	32.63	32.63	9,797,300
Dec 24, 2019	32.44	32.71	32.42	32.50	32.50	4,290,500
Dec 23, 2019	32.13	32.80	31.99	32.43	32.43	13,983,300
Dec 20, 2019	32.12	32.25	31.54	32.13	32.13	21,854,600
Dec 19, 2019	31.75	32.42	31.61	32.03	32.03	19,880,000
Dec 18, 2019	30.69	31.91	30.63	31.68	31.68	19,030,900
Dec 17, 2019	31.07	31.21	30.63	30.70	30.70	11,906,500
Dec 16, 2019	30.52	31.28	30.41	30.97	30.97	15,852,100
Dec 13, 2019	30.24	30.61	30.24	30.39	30.39	12,836,700
Dec 12, 2019	30.47	30.59	29.93	30.30	30.30	18,912,600
Dec 11, 2019	29.95	30.60	29.86	30.55	30.55	11,006,200
Dec 10, 2019	30.23	30.26	29.77	29.84	29.84	12,362,400
Dec 09, 2019	30.12	30.75	30.12	30.21	30.21	9,955,100
Dec 06, 2019	30.35	30.47	29.98	30.19	30.19	10,869,700
Dec 05, 2019	30.08	30.36	29.92	30.04	30.04	11,060,800
Dec 04, 2019	30.18	30.33	29.91	30.00	30.00	9,765,000
Dec 03, 2019	29.94	30.01	29.48	29.97	29.97	16,399,500
Dec 02, 2019	30.91	30.95	29.97	30.42	30.42	14,524,700
Nov 29, 2019	31.11	31.14	30.78	30.91	30.91	7,814,500
Nov 27, 2019	31.00	31.36	30.93	31.17	31.17	14,151,900
Nov 26, 2019	30.57	30.99	30.40	30.96	30.96	16,323,900
Nov 25, 2019	30.13	30.57	30.05	30.54	30.54	14,035,700
Nov 22, 2019	29.87	30.17	29.58	30.03	30.03	14,188,300
Nov 21, 2019	29.20	30.49	29.15	29.79	29.79	24,304,400
Nov 20, 2019	29.30	29.48	28.88	29.17	29.17	14,280,400
Nov 19, 2019	29.62	29.67	29.18	29.44	29.44	9,950,900
Nov 18, 2019	29.24	29.74	29.01	29.49	29.49	14,493,100
Nov 15, 2019	29.05	29.43	28.91	29.25	29.25	12,163,300
Nov 14, 2019	29.16	29.37	28.73	28.89	28.89	13,684,600
Nov 13, 2019	29.04	29.30	28.93	29.08	29.08	9,217,700
Nov 12, 2019	29.36	29.50	28.93	29.05	29.05	15,144,200
Nov 11, 2019	29.13	29.35	28.92	29.34	29.34	9,675,000
Nov 08, 2019	29.16	29.43	29.05	29.21	29.21	10,619,500
Nov 07, 2019	29.00	29.59	28.63	29.05	29.05	22,740,600
Nov 06, 2019	29.85	29.90	29.40	29.54	29.54	15,313,800
Nov 05, 2019	30.19	30.36	29.71	29.81	29.81	16,645,900
Nov 04, 2019	29.77	30.15	29.61	30.05	30.05	20,340,200
Nov 01, 2019	29.96	30.26	29.41	29.62	29.62	22,716,700
Oct 31, 2019	29.47	29.98	28.84	29.97	29.97	36,865,100
Oct 30, 2019	30.15	30.17	29.72	29.86	29.86	25,518,700
Oct 29, 2019	30.00	30.36	29.82	29.85	29.85	20,674,800
Oct 28, 2019	30.50	30.66	29.75	30.06	30.06	29,893,900
Oct 25, 2019	30.87	31.04	29.92	30.30	30.30	43,837,200
Oct 24, 2019	31.86	32.39	30.51	30.75	30.75	105,112,500
Oct 23, 2019	38.99	39.45	37.76	38.83	38.83	20,276,200
Oct 22, 2019	40.48	40.48	38.78	38.81	38.81	12,817,700
Oct 21, 2019	39.35	40.29	39.31	40.09	40.09	9,351,100
Oct 18, 2019	39.69	39.91	38.27	38.99	38.99	12,582,900
Oct 17, 2019	40.12	40.15	39.41	39.61	39.61	7,147,100
Oct 16, 2019	40.01	40.46	39.60	39.91	39.91	8,324,900
Oct 15, 2019	39.56	40.40	39.35	40.28	40.28	7,676,700
Oct 14, 2019	40.32	40.47	39.47	39.78	39.78	6,393,600
Oct 11, 2019	39.89	40.70	39.81	40.36	40.36	9,198,900
Oct 10, 2019	39.34	39.89	39.26	39.54	39.54	6,718,000
Oct 09, 2019	39.99	40.10	39.22	39.50	39.50	8,021,300
Oct 08, 2019	40.41	40.48	39.67	39.70	39.70	7,304,300
Oct 07, 2019	40.24	40.87	40.06	40.80	40.80	6,563,700
Oct 04, 2019	40.36	40.59	39.83	40.36	40.36	6,283,700
Oct 03, 2019	39.59	40.16	38.61	40.00	40.00	13,421,400
Oct 02, 2019	40.12	40.12	39.25	39.70	39.70	9,306,300
Oct 01, 2019	41.32	41.57	40.03	40.25	40.25	9,278,800
Sep 30, 2019	41.46	41.48	40.82	41.20	41.20	7,541,400
Sep 27, 2019	42.50	42.67	40.61	41.35	41.35	11,933,700
Sep 26, 2019	42.38	42.49	41.72	42.44	42.44	5,951,400
Sep 25, 2019	41.51	42.78	41.18	42.50	42.50	9,731,600
Sep 24, 2019	43.71	43.75	41.06	41.42	41.42	16,120,700
Sep 23, 2019	43.29	44.09	42.85	43.38	43.38	9,992,400
Sep 20, 2019	43.16	43.84	42.94	43.23	43.23	19,372,900
Sep 19, 2019	43.19	43.58	42.68	42.93	42.93	7,372,600
Sep 18, 2019	43.21	43.41	42.39	43.24	43.24	7,845,100
Sep 17, 2019	42.90	43.59	42.88	43.24	43.24	8,654,400
Sep 16, 2019	42.40	43.07	42.19	42.76	42.76	6,187,900
Sep 13, 2019	43.15	43.20	42.33	42.63	42.63	8,059,600
Sep 12, 2019	43.76	44.11	43.11	43.20	43.20	8,251,700
Sep 11, 2019	43.55	43.78	43.05	43.25	43.25	7,861,200
Sep 10, 2019	43.90	43.95	42.51	43.25	43.25	14,040,100
Sep 09, 2019	45.60	45.86	43.84	44.26	44.26	14,547,400
Sep 06, 2019	45.22	45.68	44.56	45.42	45.42	13,108,500
Sep 05, 2019	43.78	45.33	43.62	45.30	45.30	19,319,800
Sep 04, 2019	42.49	43.40	42.11	43.36	43.36	11,567,900
Sep 03, 2019	42.38	43.77	41.64	41.96	41.96	16,159,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...