Canada Markets open in 4 hrs 48 mins

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.29+1.00 (+2.68%)
At close: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 202236.0637.3736.0237.1637.1622,938,000
May 24, 202236.9437.2035.4035.7635.7622,663,000
May 23, 202237.7738.0036.9437.8637.8613,601,300
May 20, 202237.7738.3136.7538.2938.2923,584,000
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, 202240.4042.0040.0140.7240.72101,630,700
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
May 09, 202249.3049.4447.6347.9647.9637,706,800
May 06, 202249.9650.2949.5049.8049.8023,403,200
May 05, 202250.5351.2149.8150.3650.3660,506,900
May 04, 202248.8049.2548.3449.0649.0628,443,000
May 03, 202249.1549.4848.7548.8748.8724,773,000
May 02, 202248.7049.7648.5749.1449.1432,608,100
Apr 29, 202249.4550.2548.7449.0249.0238,198,200
Apr 28, 202249.0149.9247.9649.1149.1143,816,900
Apr 27, 202249.0649.2647.8248.6448.6459,106,900
Apr 26, 202251.5751.6249.4349.6849.68115,020,400
Apr 25, 202251.0252.2950.2451.7051.70176,803,600
Apr 22, 202247.7749.7347.4948.9348.9376,504,500
Apr 21, 202245.5147.9445.5047.0847.0870,413,600
Apr 20, 202246.3447.1145.0346.7246.7263,360,000
Apr 19, 202247.3048.5045.0046.1646.16125,776,000
Apr 18, 202246.2448.7344.3648.4548.45153,119,600
Apr 14, 202248.3748.5044.7245.0845.08258,868,300
Apr 13, 202244.8046.3344.5545.8545.8544,306,700
Apr 12, 202247.0347.5544.4444.4844.4860,794,000
Apr 11, 202245.7547.9844.7147.0147.01117,814,000
Apr 08, 202247.3048.4445.8346.2346.2383,315,900
Apr 07, 202250.4751.6446.5548.0348.03120,844,100
Apr 06, 202250.0452.8749.3050.7750.77159,034,700
Apr 05, 202253.8554.5750.5650.9850.98217,520,100
Apr 04, 202247.8751.3746.8649.9749.97268,465,400
Apr 01, 202239.1639.8539.0039.3139.3112,131,800
Mar 31, 202239.1139.2338.4138.6938.6913,208,300
Mar 30, 202240.3540.3538.5739.0039.0015,804,300
Mar 29, 202239.4840.9639.3940.6940.6917,855,400
Mar 28, 202238.4439.3038.3039.1239.1214,225,600
Mar 25, 202238.9939.4737.6938.6038.6020,787,500
Mar 24, 202238.3339.0938.2338.8238.8218,281,400
Mar 23, 202238.0038.7537.5838.0038.0012,993,600
Mar 22, 202237.6439.0537.6238.4338.4317,162,100
Mar 21, 202237.7037.8936.6437.4437.4420,298,700
Mar 18, 202237.4639.0537.1837.7737.7735,946,300
Mar 17, 202235.2137.7134.8937.3037.3030,853,100
Mar 16, 202234.9035.6534.3235.3735.3725,197,000
Mar 15, 202233.1234.5233.0033.9733.9714,678,000
Mar 14, 202232.6933.9532.4833.0333.0317,551,500
Mar 11, 202234.0434.1132.8833.0033.0015,751,900
Mar 10, 202233.6334.4433.3734.1234.1212,583,300
Mar 09, 202233.5534.5333.3034.3734.3716,886,000
Mar 08, 202232.2733.8331.9532.6832.6817,410,600
Mar 07, 202233.5133.8832.4032.4232.4218,780,200
Mar 04, 202233.7534.2332.9533.3933.3917,504,000
Mar 03, 202234.9035.1833.4533.4933.4918,792,000
Mar 02, 202235.7735.7734.1334.6234.6218,255,100
Mar 01, 202235.5136.1334.7135.5635.5617,948,000
Feb 28, 202234.9536.0534.8535.5535.5517,962,000
Feb 25, 202235.1235.3034.1335.2935.2915,394,900
Feb 24, 202231.3035.0731.3034.9834.9822,551,000
Feb 23, 202233.2533.4632.4232.7632.7615,102,100
Feb 22, 202233.6633.9332.7532.9332.9316,913,100
Feb 18, 202235.4935.6634.1034.3234.3215,339,000
Feb 17, 202235.9936.6135.3235.4335.4316,524,400
Feb 16, 202235.9736.2835.5236.2436.2417,602,400
Feb 15, 202236.2337.0036.0636.9836.9821,350,400
Feb 14, 202235.6236.6135.5035.6935.6915,212,600
Feb 11, 202237.4237.7635.6635.8435.8423,516,800
Feb 10, 202236.5639.1036.2237.0837.0848,150,300
Feb 09, 202236.5037.9236.1437.8337.8324,473,500
Feb 08, 202235.5236.2735.1535.9835.9817,194,900
Feb 07, 202236.7237.3335.9036.0436.0422,770,500
Feb 04, 202235.6637.4434.7636.9436.9423,579,600
Feb 03, 202233.8435.1833.8434.4834.4832,803,400
Feb 02, 202238.2938.2936.2536.5136.5118,993,000
Feb 01, 202237.8438.1736.8738.1238.1214,628,200
Jan 31, 202235.4337.5635.3437.5137.5117,558,300
Jan 28, 202233.7935.3033.6035.2735.2714,368,700
Jan 27, 202234.1435.1433.8133.8433.8416,637,300
Jan 26, 202234.9735.4333.2733.6233.6221,377,900
Jan 25, 202234.2234.9933.6234.1734.1719,205,800
Jan 24, 202233.7035.1432.0535.0635.0631,916,600
Jan 21, 202236.9037.0834.8034.8234.8225,674,100
Jan 20, 202237.8439.0337.2037.2837.2817,688,900
Jan 19, 202237.1338.2837.0137.3537.3519,798,000
Jan 18, 202237.7238.2037.1337.3037.3014,896,800
Jan 14, 202238.4339.0537.5138.4438.4414,849,800
Jan 13, 202240.1540.3438.6138.7038.7015,075,600
Jan 12, 202240.8841.4839.7740.2540.2510,439,000
Jan 11, 202239.7940.9439.6040.6640.6613,815,400
Jan 10, 202239.3340.0338.2239.9739.9714,997,300
Jan 07, 202239.6540.6939.3239.6739.6714,669,900
Jan 06, 202239.5040.4438.6939.5939.5916,613,400
Jan 05, 202240.8041.8839.4539.5039.5022,008,600
Jan 04, 202242.8542.9740.3640.8540.8521,422,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...