Canada markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.45-0.46 (-0.76%)
At close: 04:00PM EDT
60.35 -0.10 (-0.17%)
After hours: 06:21PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202460.5260.7159.9260.4560.451,631,148
May 20, 202461.6962.0160.5260.9160.912,358,600
May 17, 202461.1662.3161.1162.0862.081,679,400
May 16, 202461.4762.0861.2461.5461.542,383,200
May 15, 202463.0563.2561.3061.4461.443,997,300
May 14, 202462.3362.9062.1262.2262.222,173,400
May 13, 202460.3662.2860.1162.2462.243,073,000
May 10, 202459.6160.2259.0260.1060.102,688,200
May 09, 202458.7060.2458.7059.5059.503,824,700
May 08, 202460.1960.5457.8058.6258.628,833,000
May 07, 202463.0063.9162.8163.3763.374,908,600
May 06, 202462.5863.5462.3963.3163.312,226,000
May 03, 202462.7262.7561.5061.8961.892,243,700
May 02, 202461.6061.8960.4361.5261.521,941,500
May 01, 202459.8062.1759.7160.9560.952,013,600
Apr 30, 202460.8161.3359.8759.8859.881,908,100
Apr 29, 202461.3462.1761.0161.2661.261,731,300
Apr 26, 202460.9761.2560.4960.8960.891,602,600
Apr 25, 202459.5260.0458.7760.0160.012,266,800
Apr 24, 202460.9461.1259.7960.9860.981,659,600
Apr 23, 202458.9960.4858.9660.3360.331,870,700
Apr 22, 202457.9558.8957.6158.6158.611,906,800
Apr 19, 202458.1158.8157.5057.5557.552,032,400
Apr 18, 202458.7559.6058.4158.4258.422,145,900
Apr 17, 202459.5160.1558.7358.7458.741,720,500
Apr 16, 202458.8759.5058.4559.1759.172,481,400
Apr 15, 202460.7061.2158.9459.0359.032,420,600
Apr 12, 202460.8161.2160.4860.8560.852,188,700
Apr 11, 202462.4962.4961.0261.3361.332,367,100
Apr 10, 202460.6461.9560.3161.8561.852,297,700
Apr 09, 202461.4662.2260.9661.6161.612,186,100
Apr 08, 202460.0861.3660.0661.2761.272,437,200
Apr 05, 202460.0060.6259.6360.0860.081,831,800
Apr 04, 202460.8062.2659.9160.1360.132,326,200
Apr 03, 202460.5661.2460.3360.9560.952,997,000
Apr 02, 202461.1361.6060.6160.8960.892,509,900
Apr 01, 202461.3563.4061.2362.4562.453,858,600
Mar 28, 202461.0061.4760.8161.1561.155,440,700
Mar 27, 202461.3561.6060.7861.0161.012,068,900
Mar 26, 202462.6062.6660.6860.7160.712,471,900
Mar 25, 202461.3562.8361.3562.2762.272,125,800
Mar 22, 202461.3861.8461.0261.5761.572,066,400
Mar 21, 202462.1462.6861.5161.5461.542,781,500
Mar 20, 202461.3562.2661.1061.9161.912,188,100
Mar 19, 202459.8661.8959.7561.5961.592,852,100
Mar 18, 202459.7461.1859.5960.7160.712,784,100
Mar 15, 202460.4661.0359.6259.6659.664,009,600
Mar 14, 202462.0362.7760.5460.8960.892,741,400
Mar 13, 202461.8263.2661.7562.3062.302,392,900
Mar 12, 202462.5962.8561.7562.2162.212,460,900
Mar 11, 202461.6963.0261.2461.9261.922,816,100
Mar 08, 202461.4263.0961.3761.8661.863,697,200
Mar 07, 202459.0061.3558.6961.1661.164,960,700
Mar 06, 202457.5758.5856.5558.5658.564,814,600
Mar 05, 202459.0159.2055.9756.6656.665,930,200
Mar 04, 202460.2860.3658.9760.2360.232,149,400
Mar 01, 202459.3160.4958.8360.4060.402,578,700
Feb 29, 202460.1960.8559.2059.5959.594,492,900
Feb 28, 202457.5260.4757.1059.7559.755,132,900
Feb 27, 202458.1058.1856.9157.7657.764,583,000
Feb 26, 202458.0459.1657.4257.7857.784,527,700
Feb 23, 202456.5358.3155.9958.0158.015,232,600
Feb 22, 202457.4057.5856.0756.5256.524,988,000
Feb 21, 202455.7156.6055.5756.2556.255,104,400
Feb 20, 202458.2958.5056.3856.6856.685,784,400
Feb 16, 202460.6661.0658.1658.5958.5910,970,900
Feb 15, 202463.1064.8961.0661.1561.1519,152,900
Feb 14, 202469.2572.4368.8572.2772.278,568,000
Feb 13, 202468.5070.2767.8669.3069.303,466,600
Feb 12, 202471.6872.8470.9071.1871.182,833,700
Feb 09, 202471.6972.5971.1371.6071.603,310,900
Feb 08, 202469.7171.1469.2670.3670.362,205,500
Feb 07, 202469.5070.0568.5269.7169.711,895,800
Feb 06, 202468.9669.4368.1369.1269.122,721,900
Feb 05, 202470.0070.5568.2169.1469.142,348,100
Feb 02, 202470.6271.0669.9370.8270.822,647,500
Feb 01, 202471.7871.9969.2570.4470.443,571,100
Jan 31, 202472.2172.4470.1870.3370.332,139,600
Jan 30, 202474.1974.5673.1773.1873.181,326,300
Jan 29, 202472.2374.5971.7974.5974.592,590,100
Jan 26, 202472.2973.4571.6471.9171.912,365,600
Jan 25, 202472.9373.2771.6472.5072.502,080,000
Jan 24, 202474.8774.8772.6972.8072.801,704,200
Jan 23, 202474.5174.8473.4573.8073.801,358,000
Jan 22, 202474.0676.0373.5973.9273.922,035,500
Jan 19, 202473.2373.6771.6573.3673.362,155,400
Jan 18, 202472.9773.4071.5772.5272.521,549,200
Jan 17, 202470.7372.0469.4472.0172.011,932,700
Jan 16, 202471.9773.1070.6972.0172.012,042,700
Jan 12, 202473.4675.3772.9173.2173.213,133,700
Jan 11, 202470.8071.8969.5771.8171.812,490,000
Jan 10, 202473.1373.4971.2171.2671.262,077,400
Jan 09, 202473.2774.0372.2972.8572.852,497,300
Jan 08, 202470.3774.4770.3773.6473.646,674,500
Jan 05, 202468.0569.5068.0569.0369.031,769,400
Jan 04, 202468.3969.2067.7468.4968.491,921,100
Jan 03, 202469.5270.3868.4068.8468.842,418,700
Jan 02, 202474.3674.7070.8171.1371.133,211,900
Dec 29, 202376.9877.5675.6975.8775.871,813,200
Dec 28, 202377.0177.7876.9077.1777.171,402,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...