Twitter, Inc. (NY: TWTR )

52.43 USD +3.90 (+8.04%)
Official Closing Price Updated: 7:59 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 51.95 52.93 50.57 52.43 55,643,969 +3.90(+8.04%)
Oct 28, 2020 49.60 50.00 48.25 48.53 20,115,298 -2.74(-5.34%)
Oct 27, 2020 49.50 51.51 49.14 51.27 19,296,533 +2.27(+4.63%)
Oct 26, 2020 50.00 50.65 48.40 49.00 22,794,791 -1.44(-2.85%)
Oct 23, 2020 50.20 50.50 48.94 50.44 14,897,600 +0.16(+0.32%)
Oct 22, 2020 50.00 50.34 48.11 50.28 18,284,108 +0.04(+0.08%)
Oct 21, 2020 48.97 50.53 48.85 50.24 30,670,264 +3.89(+8.39%)
Oct 20, 2020 45.55 46.78 45.46 46.35 9,491,559 +0.53(+1.16%)
Oct 19, 2020 46.05 46.30 45.24 45.82 9,867,723 +0.01(+0.02%)
Oct 16, 2020 46.36 46.45 45.05 45.81 13,009,800 -0.22(-0.48%)
Oct 15, 2020 45.06 46.08 44.30 46.03 19,785,586 +0.05(+0.11%)
Oct 14, 2020 47.49 47.70 45.62 45.98 14,452,064 -1.02(-2.17%)
Oct 13, 2020 48.28 48.32 46.99 47.00 9,794,240 -1.25(-2.59%)
Oct 12, 2020 47.61 48.65 47.41 48.25 24,160,596 +2.35(+5.12%)
Oct 09, 2020 46.40 46.41 45.66 45.90 8,285,300 -0.11(-0.24%)
Oct 08, 2020 46.44 46.62 45.78 46.01 11,354,848 +0.14(+0.31%)
Oct 07, 2020 46.07 46.40 45.74 45.87 19,402,497 +0.27(+0.59%)
Oct 06, 2020 47.27 47.87 45.03 45.60 15,660,656 -1.71(-3.61%)
Oct 05, 2020 46.46 47.49 46.12 47.31 11,195,218 +1.19(+2.58%)
Oct 02, 2020 45.54 46.88 45.43 46.12 13,496,800 -0.58(-1.24%)
Oct 01, 2020 45.07 46.72 44.98 46.70 18,666,404 +2.20(+4.94%)
Sep 30, 2020 44.62 45.09 43.95 44.50 12,921,463 -0.24(-0.54%)
Sep 29, 2020 44.35 45.51 44.29 44.74 13,587,383 +0.59(+1.34%)
Sep 28, 2020 44.40 44.42 43.61 44.15 11,669,205 +0.31(+0.71%)
Sep 25, 2020 43.21 44.02 42.59 43.84 15,456,500 +0.70(+1.62%)
Sep 24, 2020 44.69 45.07 42.66 43.14 27,767,959 -2.19(-4.83%)
Sep 23, 2020 43.88 46.82 43.70 45.33 64,770,950 +2.60(+6.08%)
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%)
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.