Canada markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.65+1.00 (+1.73%)
At close: 04:00PM EDT
58.67 +0.02 (+0.03%)
After hours: 08:00PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202458.0058.8357.6958.6558.651,869,800
Jul 18, 202459.5059.8157.5657.6557.652,089,900
Jul 17, 202459.4160.1159.0659.3059.301,715,100
Jul 16, 202458.7260.0058.5559.9859.982,146,000
Jul 15, 202458.0058.9857.4058.2058.201,754,100
Jul 12, 202457.4758.0557.0457.8757.871,925,600
Jul 11, 202456.8557.4656.4757.0157.011,769,600
Jul 10, 202456.6056.6055.3856.0356.031,702,200
Jul 09, 202457.3557.4055.7356.3956.391,595,700
Jul 08, 202457.5057.5456.5757.4057.401,285,900
Jul 05, 202456.2657.4656.0857.3657.361,430,400
Jul 03, 202457.1957.8256.1156.4356.431,262,500
Jul 02, 202456.8757.7956.4157.2257.221,424,800
Jul 01, 202457.0057.1055.9456.7556.751,749,100
Jun 28, 202455.9956.8455.7656.8156.812,646,400
Jun 27, 202455.2056.3255.0055.9955.992,482,000
Jun 26, 202455.3955.6355.0155.2255.221,599,200
Jun 25, 202454.7555.6654.3355.4455.442,497,800
Jun 24, 202454.5755.3054.4554.8154.812,652,100
Jun 21, 202453.2754.8753.0654.7254.727,343,400
Jun 20, 202453.0353.4952.5153.4453.442,267,700
Jun 18, 202453.3153.8252.6553.0253.022,556,300
Jun 17, 202454.0954.3453.4253.5353.532,679,900
Jun 14, 202453.8454.5853.0354.2454.244,161,800
Jun 13, 202456.9657.0255.6055.6955.692,177,500
Jun 12, 202458.1958.4056.4256.8256.822,949,600
Jun 11, 202457.8058.0557.1457.6557.651,751,700
Jun 10, 202456.7558.1256.5057.8057.802,310,400
Jun 07, 202457.0057.4756.7257.0357.032,669,300
Jun 06, 202456.9757.8856.9457.3857.381,772,600
Jun 05, 202457.0857.3956.2557.0357.032,206,000
Jun 04, 202456.6257.6056.5656.7456.741,701,700
Jun 03, 202458.1658.6556.5957.2757.272,152,600
May 31, 202457.3258.2556.3057.4057.403,389,800
May 30, 202457.7057.9157.1357.4457.442,660,700
May 29, 202458.1158.8457.7357.7857.783,361,800
May 28, 202459.2059.4858.3258.9758.971,337,400
May 24, 202459.2159.5858.7259.0559.051,489,800
May 23, 202460.5160.5158.7058.9358.931,845,700
May 22, 202460.3161.3859.7260.1760.171,792,800
May 21, 202460.5260.7159.9260.4560.451,693,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...