Canada markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.84+1.10 (+2.57%)
At close: 04:03PM EDT
44.05 +0.21 (+0.48%)
After hours: 07:59PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202242.8944.6642.7543.8443.8425,861,700
Sept 29, 202243.0043.1742.3942.7442.748,717,000
Sept 28, 202242.5943.5342.3843.2543.2513,318,900
Sept 27, 202241.7442.1841.2842.0942.098,306,900
Sept 26, 202241.5043.5240.6641.5241.5223,917,000
Sept 23, 202241.4841.7740.8541.5841.589,123,200
Sept 22, 202241.3941.7741.2541.4041.405,868,100
Sept 21, 202241.7942.1941.2741.2741.277,623,300
Sept 20, 202241.4442.1140.9341.6841.687,229,100
Sept 19, 202241.4041.7441.2141.6641.667,223,500
Sept 16, 202241.8341.9541.2541.4541.4526,471,600
Sept 15, 202241.7542.4441.5042.1442.149,254,200
Sept 14, 202241.7541.9141.2541.9041.908,098,500
Sept 13, 202240.7642.4740.4741.7441.7414,334,100
Sept 12, 202241.8141.9041.2541.4141.417,905,600
Sept 09, 202241.8842.3041.5142.1942.197,381,800
Sept 08, 202241.0042.1740.9841.8541.8511,829,200
Sept 07, 202239.3041.2539.3041.2041.2018,293,700
Sept 06, 202238.6239.0938.0638.6538.6511,275,500
Sept 02, 202238.8639.0138.2938.6338.637,923,200
Sept 01, 202238.6438.9238.4438.6238.628,607,800
Aug 31, 202239.9840.0538.6038.7538.7516,862,800
Aug 30, 202239.8740.0939.0739.3239.329,617,900
Aug 29, 202240.2240.6039.9940.0440.046,695,800
Aug 26, 202241.1541.2040.2340.4640.4610,144,100
Aug 25, 202240.5041.4940.1741.0541.0510,349,500
Aug 24, 202239.2840.9938.7740.7940.7917,136,700
Aug 23, 202241.3641.9439.8539.8639.8626,037,300
Aug 22, 202243.5043.6642.8143.0143.017,904,500
Aug 19, 202243.5244.0143.3543.9943.998,103,500
Aug 18, 202244.1244.4443.8143.8643.866,289,500
Aug 17, 202244.2544.5143.8543.9943.996,111,900
Aug 16, 202244.3445.0044.2444.4044.407,924,100
Aug 15, 202244.1944.7843.9644.5044.508,955,100
Aug 12, 202244.0144.6043.9344.2644.267,857,500
Aug 11, 202244.3744.6343.6443.9443.947,254,900
Aug 10, 202244.5244.6543.8344.4344.4314,507,200
Aug 09, 202242.7843.1242.6042.8342.838,309,600
Aug 08, 202242.9443.5542.8742.9442.948,130,900
Aug 05, 202240.8142.6640.6042.5242.5216,048,200
Aug 04, 202241.0041.2340.5541.0641.066,169,400
Aug 03, 202241.0041.3940.8941.0041.009,348,800
Aug 02, 202240.7541.2740.6540.9840.985,244,400
Aug 01, 202241.1241.3540.4640.8940.8914,094,800
Jul 29, 202240.8041.7840.7541.6141.6111,787,700
Jul 28, 202239.7640.9039.5840.8940.8910,153,600
Jul 27, 202239.5840.1139.1339.8539.8511,598,100
Jul 26, 202239.0839.5338.8939.3439.3412,637,200
Jul 25, 202239.2339.6038.7439.2439.2410,395,600
Jul 22, 202238.9040.1838.7139.8439.8425,188,700
Jul 21, 202239.5040.1039.1239.5239.5211,409,800
Jul 20, 202239.5640.0138.8239.6039.6013,946,400
Jul 19, 202238.5140.5038.5039.4939.4937,491,800
Jul 18, 202237.5838.7637.3438.4138.4115,147,500
Jul 15, 202236.6237.7736.2737.7437.7414,809,300
Jul 14, 202236.5937.1036.1936.2936.2918,951,600
Jul 13, 202234.9537.1634.8036.7536.7550,267,700
Jul 12, 202232.7634.3932.5234.0634.0629,539,400
Jul 11, 202234.6034.9032.5532.6532.6567,071,300
Jul 08, 202237.5137.5536.8036.8136.8129,822,900
Jul 07, 202238.3239.5138.3238.7938.7913,214,900
Jul 06, 202238.2138.4537.7438.2138.214,870,300
Jul 05, 202238.1838.6437.2538.3838.388,155,700
Jul 01, 202237.3838.2437.0838.2338.236,305,700
Jun 30, 202237.5338.0236.9937.3937.397,133,100
Jun 29, 202238.7638.7837.6437.8037.807,178,600
Jun 28, 202239.2139.7138.6538.7938.796,055,100
Jun 27, 202239.6739.8838.9039.1939.197,147,800
Jun 24, 202239.0139.9238.8739.4139.4118,090,600
Jun 23, 202238.7639.0838.2538.6838.686,327,600
Jun 22, 202238.5739.3438.4138.5338.5310,823,800
Jun 21, 202238.1939.0837.6638.9138.9116,902,200
Jun 17, 202237.3238.0537.0237.7837.7825,049,200
Jun 16, 202238.6138.7136.9637.3637.3620,948,000
Jun 15, 202237.5038.5137.2437.9937.9914,717,700
Jun 14, 202237.9538.8737.1937.2237.2213,408,100
Jun 13, 202238.0038.5836.9137.0337.0311,599,800
Jun 10, 202239.5239.6338.8938.9838.9810,527,700
Jun 09, 202240.2540.5439.5339.5339.537,970,300
Jun 08, 202239.9641.2939.8340.4440.4415,293,000
Jun 07, 202239.0940.2438.9540.1340.1315,808,700
Jun 06, 202238.1639.9437.9139.5639.5626,119,600
Jun 03, 202240.4541.0439.9840.1640.1618,269,900
Jun 02, 202239.0740.4738.8139.9139.9111,696,000
Jun 01, 202239.8040.2639.2439.3039.3011,117,200
May 31, 202240.0740.3539.4239.6039.6011,579,000
May 27, 202239.5740.7739.4840.1740.1716,789,900
May 26, 202238.5239.5938.2339.5239.5222,968,400
May 25, 202236.0637.3736.0237.1637.1623,262,800
May 24, 202236.9437.2035.4035.7635.7622,663,000
May 23, 202237.7738.0036.9437.8637.8613,601,300
May 20, 202237.7738.3136.7538.2938.2923,637,900
May 19, 202236.7638.5036.2037.2937.2932,000,300
May 18, 202237.4238.7236.5836.8536.8524,010,300
May 17, 202237.0038.8736.8538.3238.3244,990,300
May 16, 202239.1739.2937.3237.3937.3952,310,700
May 13, 202240.4042.0040.0140.7240.72101,830,400
May 12, 202245.0147.4743.3345.0845.0837,682,200
May 11, 202246.9548.1545.8046.0946.0924,815,100
May 10, 202247.9148.3646.5047.2647.2623,816,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...