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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	42.89	44.66	42.75	43.84	43.84	25,861,700
Sept 29, 2022	43.00	43.17	42.39	42.74	42.74	8,717,000
Sept 28, 2022	42.59	43.53	42.38	43.25	43.25	13,318,900
Sept 27, 2022	41.74	42.18	41.28	42.09	42.09	8,306,900
Sept 26, 2022	41.50	43.52	40.66	41.52	41.52	23,917,000
Sept 23, 2022	41.48	41.77	40.85	41.58	41.58	9,123,200
Sept 22, 2022	41.39	41.77	41.25	41.40	41.40	5,868,100
Sept 21, 2022	41.79	42.19	41.27	41.27	41.27	7,623,300
Sept 20, 2022	41.44	42.11	40.93	41.68	41.68	7,229,100
Sept 19, 2022	41.40	41.74	41.21	41.66	41.66	7,223,500
Sept 16, 2022	41.83	41.95	41.25	41.45	41.45	26,471,600
Sept 15, 2022	41.75	42.44	41.50	42.14	42.14	9,254,200
Sept 14, 2022	41.75	41.91	41.25	41.90	41.90	8,098,500
Sept 13, 2022	40.76	42.47	40.47	41.74	41.74	14,334,100
Sept 12, 2022	41.81	41.90	41.25	41.41	41.41	7,905,600
Sept 09, 2022	41.88	42.30	41.51	42.19	42.19	7,381,800
Sept 08, 2022	41.00	42.17	40.98	41.85	41.85	11,829,200
Sept 07, 2022	39.30	41.25	39.30	41.20	41.20	18,293,700
Sept 06, 2022	38.62	39.09	38.06	38.65	38.65	11,275,500
Sept 02, 2022	38.86	39.01	38.29	38.63	38.63	7,923,200
Sept 01, 2022	38.64	38.92	38.44	38.62	38.62	8,607,800
Aug 31, 2022	39.98	40.05	38.60	38.75	38.75	16,862,800
Aug 30, 2022	39.87	40.09	39.07	39.32	39.32	9,617,900
Aug 29, 2022	40.22	40.60	39.99	40.04	40.04	6,695,800
Aug 26, 2022	41.15	41.20	40.23	40.46	40.46	10,144,100
Aug 25, 2022	40.50	41.49	40.17	41.05	41.05	10,349,500
Aug 24, 2022	39.28	40.99	38.77	40.79	40.79	17,136,700
Aug 23, 2022	41.36	41.94	39.85	39.86	39.86	26,037,300
Aug 22, 2022	43.50	43.66	42.81	43.01	43.01	7,904,500
Aug 19, 2022	43.52	44.01	43.35	43.99	43.99	8,103,500
Aug 18, 2022	44.12	44.44	43.81	43.86	43.86	6,289,500
Aug 17, 2022	44.25	44.51	43.85	43.99	43.99	6,111,900
Aug 16, 2022	44.34	45.00	44.24	44.40	44.40	7,924,100
Aug 15, 2022	44.19	44.78	43.96	44.50	44.50	8,955,100
Aug 12, 2022	44.01	44.60	43.93	44.26	44.26	7,857,500
Aug 11, 2022	44.37	44.63	43.64	43.94	43.94	7,254,900
Aug 10, 2022	44.52	44.65	43.83	44.43	44.43	14,507,200
Aug 09, 2022	42.78	43.12	42.60	42.83	42.83	8,309,600
Aug 08, 2022	42.94	43.55	42.87	42.94	42.94	8,130,900
Aug 05, 2022	40.81	42.66	40.60	42.52	42.52	16,048,200
Aug 04, 2022	41.00	41.23	40.55	41.06	41.06	6,169,400
Aug 03, 2022	41.00	41.39	40.89	41.00	41.00	9,348,800
Aug 02, 2022	40.75	41.27	40.65	40.98	40.98	5,244,400
Aug 01, 2022	41.12	41.35	40.46	40.89	40.89	14,094,800
Jul 29, 2022	40.80	41.78	40.75	41.61	41.61	11,787,700
Jul 28, 2022	39.76	40.90	39.58	40.89	40.89	10,153,600
Jul 27, 2022	39.58	40.11	39.13	39.85	39.85	11,598,100
Jul 26, 2022	39.08	39.53	38.89	39.34	39.34	12,637,200
Jul 25, 2022	39.23	39.60	38.74	39.24	39.24	10,395,600
Jul 22, 2022	38.90	40.18	38.71	39.84	39.84	25,188,700
Jul 21, 2022	39.50	40.10	39.12	39.52	39.52	11,409,800
Jul 20, 2022	39.56	40.01	38.82	39.60	39.60	13,946,400
Jul 19, 2022	38.51	40.50	38.50	39.49	39.49	37,491,800
Jul 18, 2022	37.58	38.76	37.34	38.41	38.41	15,147,500
Jul 15, 2022	36.62	37.77	36.27	37.74	37.74	14,809,300
Jul 14, 2022	36.59	37.10	36.19	36.29	36.29	18,951,600
Jul 13, 2022	34.95	37.16	34.80	36.75	36.75	50,267,700
Jul 12, 2022	32.76	34.39	32.52	34.06	34.06	29,539,400
Jul 11, 2022	34.60	34.90	32.55	32.65	32.65	67,071,300
Jul 08, 2022	37.51	37.55	36.80	36.81	36.81	29,822,900
Jul 07, 2022	38.32	39.51	38.32	38.79	38.79	13,214,900
Jul 06, 2022	38.21	38.45	37.74	38.21	38.21	4,870,300
Jul 05, 2022	38.18	38.64	37.25	38.38	38.38	8,155,700
Jul 01, 2022	37.38	38.24	37.08	38.23	38.23	6,305,700
Jun 30, 2022	37.53	38.02	36.99	37.39	37.39	7,133,100
Jun 29, 2022	38.76	38.78	37.64	37.80	37.80	7,178,600
Jun 28, 2022	39.21	39.71	38.65	38.79	38.79	6,055,100
Jun 27, 2022	39.67	39.88	38.90	39.19	39.19	7,147,800
Jun 24, 2022	39.01	39.92	38.87	39.41	39.41	18,090,600
Jun 23, 2022	38.76	39.08	38.25	38.68	38.68	6,327,600
Jun 22, 2022	38.57	39.34	38.41	38.53	38.53	10,823,800
Jun 21, 2022	38.19	39.08	37.66	38.91	38.91	16,902,200
Jun 17, 2022	37.32	38.05	37.02	37.78	37.78	25,049,200
Jun 16, 2022	38.61	38.71	36.96	37.36	37.36	20,948,000
Jun 15, 2022	37.50	38.51	37.24	37.99	37.99	14,717,700
Jun 14, 2022	37.95	38.87	37.19	37.22	37.22	13,408,100
Jun 13, 2022	38.00	38.58	36.91	37.03	37.03	11,599,800
Jun 10, 2022	39.52	39.63	38.89	38.98	38.98	10,527,700
Jun 09, 2022	40.25	40.54	39.53	39.53	39.53	7,970,300
Jun 08, 2022	39.96	41.29	39.83	40.44	40.44	15,293,000
Jun 07, 2022	39.09	40.24	38.95	40.13	40.13	15,808,700
Jun 06, 2022	38.16	39.94	37.91	39.56	39.56	26,119,600
Jun 03, 2022	40.45	41.04	39.98	40.16	40.16	18,269,900
Jun 02, 2022	39.07	40.47	38.81	39.91	39.91	11,696,000
Jun 01, 2022	39.80	40.26	39.24	39.30	39.30	11,117,200
May 31, 2022	40.07	40.35	39.42	39.60	39.60	11,579,000
May 27, 2022	39.57	40.77	39.48	40.17	40.17	16,789,900
May 26, 2022	38.52	39.59	38.23	39.52	39.52	22,968,400
May 25, 2022	36.06	37.37	36.02	37.16	37.16	23,262,800
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	23,637,900
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	101,830,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7253+0.0021(+0.29%)

CRUDE OIL82.08+2.59(+3.26%)

BTC-CAD26,300.96-481.55(-1.80%)

Twitter, Inc. (TWTR)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7253
+0.0021(+0.29%)

CRUDE OIL
82.08
+2.59(+3.26%)

BTC-CAD
26,300.96
-481.55(-1.80%)