Twitter, Inc. (NY: TWTR )

62.77 USD -0.40 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 63.24 63.43 62.29 62.77 6,687,165 -0.40(-0.63%)
Oct 14, 2021 63.01 63.78 62.75 63.17 6,811,960 +0.97(+1.56%)
Oct 13, 2021 61.96 62.74 61.51 62.20 9,423,925 +0.75(+1.22%)
Oct 12, 2021 61.68 62.79 60.80 61.45 9,943,654 -0.65(-1.05%)
Oct 11, 2021 62.99 63.51 62.07 62.10 10,011,644 -1.58(-2.48%)
Oct 08, 2021 64.25 64.34 63.31 63.68 8,099,040 -0.29(-0.45%)
Oct 07, 2021 62.19 64.36 62.20 63.97 15,002,685 +2.68(+4.37%)
Oct 06, 2021 58.95 61.71 58.79 61.29 10,638,401 +1.43(+2.39%)
Oct 05, 2021 59.21 60.67 58.82 59.86 12,003,873 +1.47(+2.52%)
Oct 04, 2021 61.04 61.16 57.64 58.39 17,375,927 -3.59(-5.79%)
Oct 01, 2021 60.81 62.14 60.56 61.98 9,796,153 +1.59(+2.63%)
Sep 30, 2021 60.38 61.23 59.86 60.39 9,388,266 +0.32(+0.53%)
Sep 29, 2021 62.94 63.36 60.01 60.07 9,250,767 -2.38(-3.81%)
Sep 28, 2021 64.36 64.54 62.16 62.45 9,864,989 -2.92(-4.47%)
Sep 27, 2021 66.61 67.09 65.22 65.37 11,260,412 -1.85(-2.75%)
Sep 24, 2021 66.09 67.45 65.46 67.22 11,035,735 +0.53(+0.79%)
Sep 23, 2021 64.79 66.93 64.04 66.69 15,108,362 +2.44(+3.80%)
Sep 22, 2021 62.05 64.63 61.26 64.25 13,049,838 +1.47(+2.34%)
Sep 21, 2021 61.51 63.30 61.51 62.78 10,398,306 +1.83(+3.00%)
Sep 20, 2021 61.15 61.32 59.87 60.95 12,188,362 -1.52(-2.43%)
Sep 17, 2021 62.10 62.98 61.65 62.47 9,813,255 +0.18(+0.29%)
Sep 16, 2021 61.53 62.61 60.93 62.29 9,917,791 +0.45(+0.73%)
Sep 15, 2021 60.10 61.91 59.64 61.84 13,066,319 +1.65(+2.74%)
Sep 14, 2021 60.06 60.70 59.49 60.19 8,235,253 +0.53(+0.89%)
Sep 13, 2021 61.30 61.41 58.45 59.66 16,844,095 -1.90(-3.09%)
Sep 10, 2021 62.95 63.37 61.47 61.56 7,037,207 -0.90(-1.44%)
Sep 09, 2021 62.36 63.18 62.24 62.46 8,186,474 +0.19(+0.31%)
Sep 08, 2021 64.93 65.36 62.10 62.27 11,762,338 -2.71(-4.17%)
Sep 07, 2021 64.71 65.13 64.15 64.98 7,139,733 +0.32(+0.49%)
Sep 03, 2021 64.43 65.09 63.85 64.66 5,061,386 +0.06(+0.09%)
Sep 02, 2021 65.97 66.05 64.41 64.60 8,590,589 -0.95(-1.45%)
Sep 01, 2021 64.65 66.72 64.65 65.55 15,279,728 +1.05(+1.63%)
Aug 31, 2021 64.52 65.15 64.16 64.50 9,156,431 -0.20(-0.31%)
Aug 30, 2021 63.69 65.05 63.45 64.70 8,076,515 +1.27(+2.00%)
Aug 27, 2021 62.72 63.72 62.49 63.43 6,332,573 +0.82(+1.31%)
Aug 26, 2021 63.96 64.25 62.53 62.61 6,310,321 -1.56(-2.43%)
Aug 25, 2021 63.95 64.31 63.20 64.17 5,468,613 +0.19(+0.30%)
Aug 24, 2021 64.84 65.06 63.92 63.98 6,126,908 -0.15(-0.23%)
Aug 23, 2021 63.20 64.56 63.06 64.13 9,961,423 +1.61(+2.58%)
Aug 20, 2021 62.13 63.17 61.99 62.52 8,596,270 +0.47(+0.76%)
Aug 19, 2021 61.59 63.19 61.50 62.05 8,504,846 -0.07(-0.11%)
Aug 18, 2021 62.85 63.28 62.07 62.12 6,886,754 -0.76(-1.21%)
Aug 17, 2021 63.34 63.84 62.35 62.88 6,964,810 -0.90(-1.41%)
Aug 16, 2021 64.34 64.94 62.80 63.78 11,993,145 -1.04(-1.60%)
Aug 13, 2021 64.99 65.77 64.61 64.82 6,083,971 -0.13(-0.20%)
Aug 12, 2021 64.81 65.28 64.06 64.95 7,960,285 -0.51(-0.78%)
Aug 11, 2021 65.79 66.33 64.63 65.46 8,630,186 -0.22(-0.33%)
Aug 10, 2021 67.20 67.37 65.57 65.68 8,993,814 -1.33(-1.98%)
Aug 09, 2021 67.50 67.52 66.45 67.01 7,936,816 -0.36(-0.53%)
Aug 06, 2021 69.30 69.81 66.88 67.37 11,486,103 -1.91(-2.76%)
Aug 05, 2021 68.85 69.45 68.08 69.28 8,629,706 +0.58(+0.84%)
Aug 04, 2021 68.68 69.08 67.90 68.70 7,571,758 +0.07(+0.10%)
Aug 03, 2021 69.87 70.96 68.08 68.63 9,208,963 -0.50(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.