Twitter, Inc. (NY: TWTR )

45.86 USD +3.13 (+7.34%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 40.37 42.83 40.27 42.73 22,326,540 +2.83(+7.09%)
Sep 21, 2020 39.41 40.20 39.22 39.90 13,785,744 -0.25(-0.62%)
Sep 18, 2020 39.36 40.24 38.93 40.15 19,492,900 +0.80(+2.03%)
Sep 17, 2020 38.85 39.53 38.60 39.35 12,748,427 -0.25(-0.63%)
Sep 16, 2020 39.39 40.90 39.19 39.60 18,893,647 +0.51(+1.30%)
Sep 15, 2020 39.19 39.30 38.22 39.09 14,101,220 +0.32(+0.83%)
Sep 14, 2020 39.41 39.59 38.55 38.77 9,413,241 -0.16(-0.41%)
Sep 11, 2020 39.24 39.49 38.51 38.93 9,885,500 -0.02(-0.05%)
Sep 10, 2020 39.79 40.40 38.82 38.95 10,405,425 -0.61(-1.54%)
Sep 09, 2020 38.85 39.81 38.33 39.56 10,740,670 +1.37(+3.59%)
Sep 08, 2020 38.52 39.18 38.10 38.19 16,110,519 -1.68(-4.21%)
Sep 04, 2020 41.20 41.49 38.43 39.87 17,824,900 -1.76(-4.23%)
Sep 03, 2020 42.74 43.00 40.96 41.63 18,743,640 -2.04(-4.67%)
Sep 02, 2020 41.52 44.09 41.36 43.67 26,792,697 +2.52(+6.12%)
Sep 01, 2020 40.67 41.24 40.14 41.15 10,474,898 +0.57(+1.40%)
Aug 31, 2020 40.99 41.07 40.56 40.58 7,460,533 -0.49(-1.19%)
Aug 28, 2020 40.50 41.17 40.42 41.07 8,033,700 +0.68(+1.68%)
Aug 27, 2020 40.97 41.25 40.07 40.39 13,048,445 -0.69(-1.68%)
Aug 26, 2020 40.55 41.33 40.00 41.08 12,530,327 +0.53(+1.31%)
Aug 25, 2020 40.44 40.70 39.32 40.55 12,429,071 -0.03(-0.07%)
Aug 24, 2020 39.68 40.80 39.64 40.58 20,485,731 +1.32(+3.36%)
Aug 21, 2020 38.99 39.39 38.70 39.26 9,758,500 +0.30(+0.77%)
Aug 20, 2020 38.62 39.00 38.30 38.96 7,743,187 +0.07(+0.18%)
Aug 19, 2020 38.09 39.52 38.06 38.89 17,074,042 +0.88(+2.32%)
Aug 18, 2020 38.28 38.46 37.74 38.01 8,550,439 +0.04(+0.11%)
Aug 17, 2020 37.95 38.09 37.27 37.97 10,187,361 +0.07(+0.18%)
Aug 14, 2020 37.74 37.96 37.28 37.90 10,377,300 +0.08(+0.21%)
Aug 13, 2020 37.43 38.27 37.37 37.82 13,253,296 +0.38(+1.01%)
Aug 12, 2020 37.50 38.00 36.82 37.44 11,012,291 +0.16(+0.43%)
Aug 11, 2020 37.59 39.00 36.71 37.28 20,480,991 -0.16(-0.43%)
Aug 10, 2020 38.36 39.17 37.31 37.44 29,298,400 +0.30(+0.81%)
Aug 07, 2020 37.42 38.03 36.73 37.14 11,341,000 -0.55(-1.46%)
Aug 06, 2020 36.85 37.81 36.49 37.69 10,475,265 +0.90(+2.45%)
Aug 05, 2020 36.56 37.34 36.41 36.79 10,051,387 +0.44(+1.21%)
Aug 04, 2020 35.92 36.61 35.65 36.35 10,596,004 -0.04(-0.11%)
Aug 03, 2020 36.41 36.89 35.90 36.39 15,476,594 -0.01(-0.03%)
Jul 31, 2020 37.33 37.33 35.97 36.40 18,551,500 -0.32(-0.87%)
Jul 30, 2020 36.73 37.10 36.38 36.72 9,994,527 -0.44(-1.18%)
Jul 29, 2020 36.97 37.25 36.73 37.16 10,668,633 +0.55(+1.50%)
Jul 28, 2020 36.45 37.32 36.41 36.61 13,565,251 -0.24(-0.65%)
Jul 27, 2020 37.58 37.59 36.09 36.85 22,909,297 -0.69(-1.84%)
Jul 24, 2020 38.28 38.54 37.14 37.54 23,068,300 -0.90(-2.34%)
Jul 23, 2020 37.65 40.26 37.50 38.44 90,244,356 +1.50(+4.06%)
Jul 22, 2020 36.97 37.42 36.25 36.94 18,133,544 -0.07(-0.19%)
Jul 21, 2020 37.79 38.50 37.00 37.01 19,270,619 -0.05(-0.13%)
Jul 20, 2020 35.80 37.17 35.80 37.06 16,859,794 +1.25(+3.49%)
Jul 17, 2020 35.31 36.00 34.73 35.81 18,571,100 +0.53(+1.50%)
Jul 16, 2020 34.13 35.58 34.00 35.28 24,340,118 -0.39(-1.09%)
Jul 15, 2020 35.12 35.80 34.62 35.67 16,433,852 +1.29(+3.75%)
Jul 14, 2020 33.53 34.66 33.44 34.38 18,531,181 +0.56(+1.66%)
Jul 13, 2020 35.72 36.21 33.76 33.82 22,476,778 -1.58(-4.46%)
Jul 10, 2020 35.46 35.76 34.86 35.40 15,238,700 -0.32(-0.90%)
Jul 09, 2020 35.88 36.18 34.81 35.72 34,632,422 -0.16(-0.45%)
Jul 08, 2020 33.20 36.98 32.73 35.88 109,605,975 +2.89(+8.76%)
Jul 07, 2020 31.96 33.67 31.76 32.99 27,924,703 +0.65(+2.01%)
Jul 06, 2020 31.55 32.81 31.16 32.34 22,299,445 +1.47(+4.76%)
Jul 02, 2020 31.30 31.40 30.39 30.87 14,553,700 +0.06(+0.19%)
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.