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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	-	-	-	-	-	-
May 25, 2022	36.06	37.37	36.02	37.16	37.16	22,938,000
May 24, 2022	36.94	37.20	35.40	35.76	35.76	22,663,000
May 23, 2022	37.77	38.00	36.94	37.86	37.86	13,601,300
May 20, 2022	37.77	38.31	36.75	38.29	38.29	23,584,000
May 19, 2022	36.76	38.50	36.20	37.29	37.29	32,000,300
May 18, 2022	37.42	38.72	36.58	36.85	36.85	24,010,300
May 17, 2022	37.00	38.87	36.85	38.32	38.32	44,990,300
May 16, 2022	39.17	39.29	37.32	37.39	37.39	52,310,700
May 13, 2022	40.40	42.00	40.01	40.72	40.72	101,630,700
May 12, 2022	45.01	47.47	43.33	45.08	45.08	37,682,200
May 11, 2022	46.95	48.15	45.80	46.09	46.09	24,815,100
May 10, 2022	47.91	48.36	46.50	47.26	47.26	23,816,700
May 09, 2022	49.30	49.44	47.63	47.96	47.96	37,706,800
May 06, 2022	49.96	50.29	49.50	49.80	49.80	23,403,200
May 05, 2022	50.53	51.21	49.81	50.36	50.36	60,506,900
May 04, 2022	48.80	49.25	48.34	49.06	49.06	28,443,000
May 03, 2022	49.15	49.48	48.75	48.87	48.87	24,773,000
May 02, 2022	48.70	49.76	48.57	49.14	49.14	32,608,100
Apr 29, 2022	49.45	50.25	48.74	49.02	49.02	38,198,200
Apr 28, 2022	49.01	49.92	47.96	49.11	49.11	43,816,900
Apr 27, 2022	49.06	49.26	47.82	48.64	48.64	59,106,900
Apr 26, 2022	51.57	51.62	49.43	49.68	49.68	115,020,400
Apr 25, 2022	51.02	52.29	50.24	51.70	51.70	176,803,600
Apr 22, 2022	47.77	49.73	47.49	48.93	48.93	76,504,500
Apr 21, 2022	45.51	47.94	45.50	47.08	47.08	70,413,600
Apr 20, 2022	46.34	47.11	45.03	46.72	46.72	63,360,000
Apr 19, 2022	47.30	48.50	45.00	46.16	46.16	125,776,000
Apr 18, 2022	46.24	48.73	44.36	48.45	48.45	153,119,600
Apr 14, 2022	48.37	48.50	44.72	45.08	45.08	258,868,300
Apr 13, 2022	44.80	46.33	44.55	45.85	45.85	44,306,700
Apr 12, 2022	47.03	47.55	44.44	44.48	44.48	60,794,000
Apr 11, 2022	45.75	47.98	44.71	47.01	47.01	117,814,000
Apr 08, 2022	47.30	48.44	45.83	46.23	46.23	83,315,900
Apr 07, 2022	50.47	51.64	46.55	48.03	48.03	120,844,100
Apr 06, 2022	50.04	52.87	49.30	50.77	50.77	159,034,700
Apr 05, 2022	53.85	54.57	50.56	50.98	50.98	217,520,100
Apr 04, 2022	47.87	51.37	46.86	49.97	49.97	268,465,400
Apr 01, 2022	39.16	39.85	39.00	39.31	39.31	12,131,800
Mar 31, 2022	39.11	39.23	38.41	38.69	38.69	13,208,300
Mar 30, 2022	40.35	40.35	38.57	39.00	39.00	15,804,300
Mar 29, 2022	39.48	40.96	39.39	40.69	40.69	17,855,400
Mar 28, 2022	38.44	39.30	38.30	39.12	39.12	14,225,600
Mar 25, 2022	38.99	39.47	37.69	38.60	38.60	20,787,500
Mar 24, 2022	38.33	39.09	38.23	38.82	38.82	18,281,400
Mar 23, 2022	38.00	38.75	37.58	38.00	38.00	12,993,600
Mar 22, 2022	37.64	39.05	37.62	38.43	38.43	17,162,100
Mar 21, 2022	37.70	37.89	36.64	37.44	37.44	20,298,700
Mar 18, 2022	37.46	39.05	37.18	37.77	37.77	35,946,300
Mar 17, 2022	35.21	37.71	34.89	37.30	37.30	30,853,100
Mar 16, 2022	34.90	35.65	34.32	35.37	35.37	25,197,000
Mar 15, 2022	33.12	34.52	33.00	33.97	33.97	14,678,000
Mar 14, 2022	32.69	33.95	32.48	33.03	33.03	17,551,500
Mar 11, 2022	34.04	34.11	32.88	33.00	33.00	15,751,900
Mar 10, 2022	33.63	34.44	33.37	34.12	34.12	12,583,300
Mar 09, 2022	33.55	34.53	33.30	34.37	34.37	16,886,000
Mar 08, 2022	32.27	33.83	31.95	32.68	32.68	17,410,600
Mar 07, 2022	33.51	33.88	32.40	32.42	32.42	18,780,200
Mar 04, 2022	33.75	34.23	32.95	33.39	33.39	17,504,000
Mar 03, 2022	34.90	35.18	33.45	33.49	33.49	18,792,000
Mar 02, 2022	35.77	35.77	34.13	34.62	34.62	18,255,100
Mar 01, 2022	35.51	36.13	34.71	35.56	35.56	17,948,000
Feb 28, 2022	34.95	36.05	34.85	35.55	35.55	17,962,000
Feb 25, 2022	35.12	35.30	34.13	35.29	35.29	15,394,900
Feb 24, 2022	31.30	35.07	31.30	34.98	34.98	22,551,000
Feb 23, 2022	33.25	33.46	32.42	32.76	32.76	15,102,100
Feb 22, 2022	33.66	33.93	32.75	32.93	32.93	16,913,100
Feb 18, 2022	35.49	35.66	34.10	34.32	34.32	15,339,000
Feb 17, 2022	35.99	36.61	35.32	35.43	35.43	16,524,400
Feb 16, 2022	35.97	36.28	35.52	36.24	36.24	17,602,400
Feb 15, 2022	36.23	37.00	36.06	36.98	36.98	21,350,400
Feb 14, 2022	35.62	36.61	35.50	35.69	35.69	15,212,600
Feb 11, 2022	37.42	37.76	35.66	35.84	35.84	23,516,800
Feb 10, 2022	36.56	39.10	36.22	37.08	37.08	48,150,300
Feb 09, 2022	36.50	37.92	36.14	37.83	37.83	24,473,500
Feb 08, 2022	35.52	36.27	35.15	35.98	35.98	17,194,900
Feb 07, 2022	36.72	37.33	35.90	36.04	36.04	22,770,500
Feb 04, 2022	35.66	37.44	34.76	36.94	36.94	23,579,600
Feb 03, 2022	33.84	35.18	33.84	34.48	34.48	32,803,400
Feb 02, 2022	38.29	38.29	36.25	36.51	36.51	18,993,000
Feb 01, 2022	37.84	38.17	36.87	38.12	38.12	14,628,200
Jan 31, 2022	35.43	37.56	35.34	37.51	37.51	17,558,300
Jan 28, 2022	33.79	35.30	33.60	35.27	35.27	14,368,700
Jan 27, 2022	34.14	35.14	33.81	33.84	33.84	16,637,300
Jan 26, 2022	34.97	35.43	33.27	33.62	33.62	21,377,900
Jan 25, 2022	34.22	34.99	33.62	34.17	34.17	19,205,800
Jan 24, 2022	33.70	35.14	32.05	35.06	35.06	31,916,600
Jan 21, 2022	36.90	37.08	34.80	34.82	34.82	25,674,100
Jan 20, 2022	37.84	39.03	37.20	37.28	37.28	17,688,900
Jan 19, 2022	37.13	38.28	37.01	37.35	37.35	19,798,000
Jan 18, 2022	37.72	38.20	37.13	37.30	37.30	14,896,800
Jan 14, 2022	38.43	39.05	37.51	38.44	38.44	14,849,800
Jan 13, 2022	40.15	40.34	38.61	38.70	38.70	15,075,600
Jan 12, 2022	40.88	41.48	39.77	40.25	40.25	10,439,000
Jan 11, 2022	39.79	40.94	39.60	40.66	40.66	13,815,400
Jan 10, 2022	39.33	40.03	38.22	39.97	39.97	14,997,300
Jan 07, 2022	39.65	40.69	39.32	39.67	39.67	14,669,900
Jan 06, 2022	39.50	40.44	38.69	39.59	39.59	16,613,400
Jan 05, 2022	40.80	41.88	39.45	39.50	39.50	22,008,600
Jan 04, 2022	42.85	42.97	40.36	40.85	40.85	21,422,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,487.32-877.16(-2.29%)

Twitter, Inc. (TWTR)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,487.32
-877.16(-2.29%)