TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 201431.9732.0029.5130.6630.6668,876,300
May 06, 201435.6136.1031.7231.8531.85134,710,000
May 05, 201438.5239.6038.0538.7538.7510,405,200
May 02, 201439.2039.8638.7039.0239.0212,729,500
May 01, 201439.0140.7738.9739.0939.0915,759,800
Apr 30, 201437.6638.9837.2438.9738.9738,397,900
Apr 29, 201440.5343.9740.1742.6242.6228,127,700
Apr 28, 201441.7642.3539.3040.7340.7314,358,900
Apr 25, 201444.2944.4441.3141.6141.6113,712,400
Apr 24, 201446.7146.7943.6344.8244.8211,011,700
Apr 23, 201445.8846.1744.8745.9545.957,340,200
Apr 22, 201446.2347.0945.8046.0246.026,996,900
Apr 21, 201444.9646.3044.6446.1346.136,921,200
Apr 17, 201444.6646.5543.9145.0145.0112,304,400
Apr 16, 201445.4245.5643.5444.4244.4213,919,600
Apr 15, 201441.2845.5540.7645.5245.5224,285,100
Apr 14, 201441.4041.9540.1240.8740.8710,414,200
Apr 11, 201440.7941.1039.6840.0540.059,999,700
Apr 10, 201442.8543.2540.9341.3441.3410,720,900
Apr 09, 201442.2343.0641.7742.4942.4914,330,700
Apr 08, 201443.4243.4241.5541.7841.7814,514,500
Apr 07, 201442.8744.6042.2642.4542.4512,053,000
Apr 04, 201444.2044.8742.3743.1443.1413,824,400
Apr 03, 201445.4845.6143.3844.0544.0511,175,800
Apr 02, 201447.4047.4445.5145.7345.737,911,300
Apr 01, 201446.7147.5946.1846.9846.986,916,100
Mar 31, 201447.5547.7546.4346.6746.675,794,500
Mar 28, 201446.6547.3445.7047.3047.309,610,500
Mar 27, 201445.0946.4043.3146.3246.3215,507,600
Mar 26, 201448.0648.3044.2544.4344.4316,079,700
Mar 25, 201449.3549.7047.5847.8847.888,225,600
Mar 24, 201450.6950.9447.7748.7748.7712,325,700
Mar 21, 201450.2450.9249.5150.9250.9211,801,400
Mar 20, 201451.0051.6649.6450.1250.1210,086,200
Mar 19, 201450.8051.9850.7151.2451.247,624,200
Mar 18, 201452.0352.2150.2951.1351.1312,228,900
Mar 17, 201452.0852.4951.3552.0552.056,600,900
Mar 14, 201453.4053.9151.8051.9251.929,570,400
Mar 13, 201454.9055.4553.2053.5753.577,671,500
Mar 12, 201454.2555.3053.8854.5054.505,818,400
Mar 11, 201454.1655.8453.8054.0254.0211,762,600
Mar 10, 201454.0954.5953.3853.8853.885,759,600
Mar 07, 201455.1855.2053.3153.5353.537,311,500
Mar 06, 201454.9156.0954.7054.8354.839,005,700
Mar 05, 201454.5355.0353.7554.3854.385,672,000
Mar 04, 201454.2555.2854.1254.2854.286,706,300
Mar 03, 201453.8954.4052.9053.7153.719,602,300
Feb 28, 201455.9356.0054.1354.9154.918,137,200
Feb 27, 201456.3456.6955.4055.7755.776,537,700
Feb 26, 201455.0056.9954.9055.8755.8712,116,000
Feb 25, 201455.8955.9554.5054.9654.969,288,500
Feb 24, 201456.0356.4955.3055.7855.788,451,200
Feb 21, 201457.1057.2055.7055.9255.927,714,300
Feb 20, 201455.8257.0854.6556.6356.6312,097,500
Feb 19, 201458.4758.9554.6255.5055.5025,772,100
Feb 18, 201457.8858.6456.7758.1858.1810,719,500
Feb 14, 201457.0257.8656.7057.4457.4412,512,400
Feb 13, 201456.0758.9855.4656.4756.4726,009,500
Feb 12, 201455.0557.0054.7656.8556.8520,040,400
Feb 11, 201453.2054.4053.1054.0054.0013,162,900
Feb 10, 201454.5054.5952.3452.9252.9215,857,400
Feb 07, 201451.2354.9250.7554.3554.3532,204,400
Feb 06, 201450.6153.9049.9950.0350.0364,856,500
Feb 05, 201467.1667.2464.8065.9765.9731,504,900
Feb 04, 201466.2566.3764.5066.3266.3213,017,400
Feb 03, 201465.9266.4864.2165.2565.2517,890,300
Jan 31, 201463.3965.3762.6564.5064.5015,498,800
Jan 30, 201463.9865.2462.8063.4763.4717,424,300
Jan 29, 201459.6260.9558.6059.4559.459,140,000
Jan 28, 201457.4460.8557.3560.4460.449,346,800
Jan 27, 201461.7761.7756.1057.9157.9118,982,700
Jan 24, 201462.1763.6261.3061.7461.7412,942,200
Jan 23, 201461.4562.8160.8862.8062.8010,183,700
Jan 22, 201463.1163.8061.7662.4462.4412,039,000
Jan 21, 201463.3363.4461.5062.5362.5313,733,200
Jan 17, 201463.6064.6961.5962.2062.2028,391,100
Jan 16, 201461.4562.4060.4660.5760.5716,589,400
Jan 15, 201459.1161.7558.3261.5761.5721,537,300
Jan 14, 201458.8859.0257.3658.2158.2114,778,000
Jan 13, 201459.9860.3857.2957.8257.8220,978,100
Jan 10, 201457.5058.7655.8757.0057.0022,375,900
Jan 09, 201459.5460.8155.5957.0557.0531,092,100
Jan 08, 201458.7161.2657.9259.2959.2927,263,200
Jan 07, 201467.6767.7361.3961.4661.4631,748,400
Jan 06, 201464.8366.8763.5066.2966.2927,243,700
Jan 03, 201469.0070.4368.4369.0069.0033,207,200
Jan 02, 201465.0067.5064.4067.5067.5029,246,400
Dec 31, 201362.3665.2261.6563.6563.6527,814,600
Dec 30, 201360.2763.7158.5760.5160.5155,538,300
Dec 27, 201370.1071.2563.6963.7563.7560,418,700
Dec 26, 201372.8874.7369.1373.3173.3182,761,100
Dec 24, 201366.3470.8765.5669.9669.9635,802,700
Dec 23, 201359.8564.9959.7064.5464.5422,163,800
Dec 20, 201358.5160.2558.0160.0160.0126,207,400
Dec 19, 201355.0857.7555.0057.4957.4913,152,500
Dec 18, 201357.0057.0054.2355.5155.5116,659,800
Dec 17, 201356.9757.3854.6256.4556.4522,115,200
Dec 16, 201357.8660.2455.7656.6156.6139,310,800
Dec 13, 201356.2059.4155.4559.0059.0038,979,600
Dec 12, 201352.2055.8750.6955.3355.3323,446,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...