Canada Markets open in 5 hrs 57 mins

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.54+2.00 (+3.25%)
At close: 04:00PM EST
63.75 +0.21 (+0.33%)
After hours: 07:58PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 202361.3963.7960.2663.5463.543,377,200
Feb 06, 202361.2062.6960.8461.5461.542,759,300
Feb 03, 202362.5864.9761.6562.5062.503,084,100
Feb 02, 202365.2567.1864.1565.4565.455,648,300
Feb 01, 202360.3062.8058.9862.2962.294,373,100
Jan 31, 202358.3760.2558.2159.8459.843,475,000
Jan 30, 202359.1560.3857.8557.9857.982,851,400
Jan 27, 202358.8461.4958.7060.3960.393,361,400
Jan 26, 202358.4659.5257.1159.4259.423,919,500
Jan 25, 202353.6256.5752.8556.5656.563,579,600
Jan 24, 202356.4059.6655.6756.4156.414,880,800
Jan 23, 202354.9456.3854.1356.3656.363,105,400
Jan 20, 202352.4354.4652.0454.2654.262,719,700
Jan 19, 202352.4153.3051.0552.1052.102,723,800
Jan 18, 202356.2556.5653.2053.6153.613,508,000
Jan 17, 202353.8055.5752.3255.2655.263,875,000
Jan 13, 202352.2254.2551.9154.0254.022,617,700
Jan 12, 202351.9552.7649.4152.7252.723,118,900
Jan 11, 202350.8651.8249.9851.5351.532,339,700
Jan 10, 202350.3351.0549.5450.4250.422,145,800
Jan 09, 202350.9452.1250.4150.4850.482,579,500
Jan 06, 202350.0350.7348.0550.1250.122,909,400
Jan 05, 202351.6451.7349.6950.1950.193,510,900
Jan 04, 202351.4852.7850.2652.1252.123,191,600
Jan 03, 202350.0051.3348.9250.4250.423,949,500
Dec 30, 202246.9049.0646.6048.9648.963,042,400
Dec 29, 202245.9348.6045.5048.1148.113,458,700
Dec 28, 202244.2845.4443.7845.2945.292,857,000
Dec 27, 202244.3244.8542.7844.5944.593,004,500
Dec 23, 202244.6944.9243.7544.7544.751,913,500
Dec 22, 202246.2346.2343.5944.9844.983,637,700
Dec 21, 202247.0847.6145.6146.9146.914,253,100
Dec 20, 202245.5047.4045.4146.9646.962,817,600
Dec 19, 202247.9248.5745.8646.3146.313,314,900
Dec 16, 202247.8648.8646.8847.9247.924,454,100
Dec 15, 202249.4851.1547.9948.0548.054,707,700
Dec 14, 202249.5351.9749.1851.0351.033,773,800
Dec 13, 202251.6053.6448.5349.7549.758,347,800
Dec 12, 202246.0148.6145.3848.2048.204,595,600
Dec 09, 202245.7047.1144.9545.5545.553,475,300
Dec 08, 202245.7846.8044.3545.7945.793,368,400
Dec 07, 202245.7446.0644.3145.3045.303,384,900
Dec 06, 202246.1546.2544.4645.5845.582,678,700
Dec 05, 202248.5449.6445.2746.0946.093,766,900
Dec 02, 202247.9549.1947.1548.6448.642,533,100
Dec 01, 202248.6750.8448.3749.4449.444,238,600
Nov 30, 202245.4649.2844.8349.0249.025,496,000
Nov 29, 202247.0747.9645.4645.7545.753,584,200
Nov 28, 202247.4248.9446.3946.7746.773,464,500
Nov 25, 202247.7948.7847.2848.5648.561,362,700
Nov 23, 202246.1348.4745.5748.3648.363,879,100
Nov 22, 202245.8646.2844.7046.0946.094,258,100
Nov 21, 202248.1048.3945.6845.8945.895,433,200
Nov 18, 202251.0051.4948.5349.2549.253,345,200
Nov 17, 202249.2851.6948.7550.7550.754,016,500
Nov 16, 202252.5453.2650.4450.8150.814,513,900
Nov 15, 202256.3756.9453.3953.8853.885,547,100
Nov 14, 202254.1954.9751.9152.8452.845,092,600
Nov 11, 202250.7755.6949.7255.2755.276,953,600
Nov 10, 202246.5950.9946.2250.7150.719,203,700
Nov 09, 202243.5044.1642.5543.6043.605,474,300
Nov 08, 202246.0246.1643.5044.4644.467,975,700
Nov 07, 202243.2946.5942.0045.6845.6819,710,500
Nov 04, 202248.3548.9941.0042.7442.7444,840,800
Nov 03, 202266.1868.3665.0865.3665.366,912,100
Nov 02, 202273.9274.4967.3067.3967.396,465,700
Nov 01, 202277.0379.1274.5475.0875.083,327,000
Oct 31, 202275.6076.2373.6674.3774.372,836,400
Oct 28, 202273.4775.9472.4475.6075.602,080,500
Oct 27, 202275.7176.9673.8074.6074.602,087,500
Oct 26, 202275.1477.7373.7974.2874.282,587,800
Oct 25, 202275.7076.7774.1376.6176.615,035,600
Oct 24, 202274.0374.2870.0074.0174.013,007,800
Oct 21, 202270.4975.4970.4975.4575.454,277,800
Oct 20, 202268.3172.6968.3170.8770.872,667,400
Oct 19, 202270.4471.6368.3068.7668.762,240,200
Oct 18, 202271.9373.5069.8971.2171.213,095,400
Oct 17, 202266.2768.9865.5968.3968.392,692,200
Oct 14, 202267.9168.9263.1863.2763.272,621,600
Oct 13, 202263.5067.2262.1066.3966.396,001,700
Oct 12, 202267.8968.9765.5167.2367.232,884,900
Oct 11, 202271.5071.7666.5567.8367.833,672,500
Oct 10, 202276.7376.7570.9871.9971.993,852,800
Oct 07, 202275.9377.9675.5376.8476.844,233,600
Oct 06, 202276.1578.4376.1578.0378.033,037,200
Oct 05, 202275.6677.0574.0776.2576.252,509,800
Oct 04, 202272.3877.6272.2277.5377.534,619,900
Oct 03, 202269.5171.1767.7969.6369.633,457,400
Sept 30, 202270.1672.8368.9569.1469.142,457,300
Sept 29, 202271.2172.4069.1170.5970.592,359,500
Sept 28, 202270.3273.7070.1173.2973.292,618,600
Sept 27, 202271.2072.6068.3070.1170.112,857,200
Sept 26, 202268.5171.8068.4769.0069.002,994,600
Sept 23, 202268.1369.9466.6068.1368.134,166,500
Sept 22, 202272.2372.7569.2169.7769.773,433,800
Sept 21, 202274.5276.2472.5072.8072.803,444,100
Sept 20, 202274.9777.3874.3674.5174.514,669,800
Sept 19, 202273.2676.0672.8376.0176.014,081,900
Sept 16, 202275.6376.1773.1673.9173.915,241,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...