TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201843.5944.5043.1544.2744.274,603,257
Jul 16, 201844.3044.7343.9144.2644.2612,953,400
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
May 01, 201830.2131.0629.6030.3030.3030,679,200
Apr 30, 201828.6230.7528.4330.3130.3141,760,200
Apr 27, 201830.1730.3228.5929.0029.0037,420,100
Apr 26, 201830.3531.4230.1230.2730.2743,784,200
Apr 25, 201831.3532.0028.1429.7529.7593,090,400
Apr 24, 201831.1831.6429.6330.4730.4741,265,300
Apr 23, 201832.5132.6230.8531.2231.2229,411,000
Apr 20, 201832.6533.1231.6531.9131.9134,819,700
Apr 19, 201831.3732.2830.9631.5431.5422,640,100
Apr 18, 201831.6732.0631.0731.5431.5425,140,000
Apr 17, 201829.4532.0629.4331.8431.8446,696,000
Apr 16, 201828.8528.9528.3628.5828.5811,505,300
Apr 13, 201829.2429.4628.4328.7628.7612,712,600
Apr 12, 201829.8929.9028.7829.0029.0017,327,000
Apr 11, 201829.4629.8328.7329.3929.3925,287,900
Apr 10, 201828.3630.3028.2829.5329.5328,667,400
Apr 09, 201828.1028.7928.0028.0128.0113,973,200
Apr 06, 201828.2829.0627.9728.1028.1015,318,000
Apr 05, 201828.5129.3328.1028.6428.6424,407,300
Apr 04, 201826.8528.3426.6028.2528.2522,002,000
Apr 03, 201828.3628.8727.2227.5427.5426,071,700
Apr 02, 201828.3728.7727.7528.0428.0424,353,100
Mar 29, 201828.7629.3327.9029.0129.0136,828,400
Mar 28, 201827.7829.1127.3928.4528.4547,853,600
Mar 27, 201831.8531.9027.8828.0728.0780,415,500
Mar 26, 201831.6932.4730.7031.9131.9125,546,300
Mar 23, 201831.2632.0030.7931.0331.0324,878,100
Mar 22, 201831.7732.1331.1831.2031.2029,561,900
Mar 21, 201832.1933.1532.0532.7332.7343,672,100
Mar 20, 201834.9234.9530.6131.3531.3582,937,600
Mar 19, 201835.1335.7434.4134.9834.9822,194,800
Mar 16, 201836.0036.2035.5235.5835.5813,833,800
Mar 15, 201836.4136.4835.4035.8035.8020,921,800
Mar 14, 201834.3036.8034.0936.6036.6041,632,800
Mar 13, 201835.4035.5333.9034.1134.1122,096,900
Mar 12, 201835.5335.7334.8335.5035.5021,078,900
Mar 09, 201835.2035.5034.9435.3535.3519,119,500
Mar 08, 201835.4235.8434.6834.8534.8524,845,300
Mar 07, 201833.9935.8233.9935.7635.7633,656,100
Mar 06, 201834.5834.9533.8634.4334.4322,641,000
Mar 05, 201832.9034.9532.5834.5834.5834,840,000
Mar 02, 201831.9333.0331.4933.0033.0024,918,900
Mar 01, 201831.9532.5631.2632.2432.2425,032,500
Feb 28, 201831.5032.8531.4731.8631.8624,180,100
Feb 27, 201831.9132.2131.2631.3231.3216,544,000
Feb 26, 201832.7032.7031.9632.1632.1615,766,300
Feb 23, 201832.2032.6931.9732.6632.6617,283,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...