STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.95-1.52 (-2.43%)

At close: 4:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2021	-	-	-	-	-	-
Sep. 20, 2021	-	-	-	-	-	-
Sep. 17, 2021	-	-	-	-	-	-
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	64.43	65.09	63.85	64.66	64.66	506,010,000
Sep. 02, 2021	65.97	66.05	64.41	64.60	64.60	859,160,000
Sep. 01, 2021	64.65	66.72	64.65	65.55	65.55	1,528,430,000
Aug. 31, 2021	64.52	65.15	64.16	64.50	64.50	915,290,000
Aug. 30, 2021	63.70	65.05	63.45	64.70	64.70	807,190,000
Aug. 27, 2021	62.72	63.72	62.49	63.43	63.43	633,000,000
Aug. 26, 2021	63.96	64.25	62.53	62.61	62.61	630,730,000
Aug. 25, 2021	63.95	64.31	63.20	64.17	64.17	546,730,000
Aug. 24, 2021	64.84	65.06	63.92	63.98	63.98	612,450,000
Aug. 23, 2021	63.20	64.56	63.06	64.13	64.13	995,790,000
Aug. 20, 2021	62.13	63.17	61.99	62.52	62.52	859,480,000
Aug. 19, 2021	61.59	63.19	61.50	62.05	62.05	850,270,000
Aug. 18, 2021	62.85	63.31	62.07	62.12	62.12	687,330,000
Aug. 17, 2021	63.34	63.84	62.36	62.88	62.88	694,280,000
Aug. 16, 2021	64.34	64.94	62.81	63.78	63.78	1,198,730,000
Aug. 13, 2021	64.99	65.77	64.61	64.82	64.82	607,820,000
Aug. 12, 2021	64.81	65.28	64.06	64.95	64.95	795,930,000
Aug. 11, 2021	65.79	66.33	64.63	65.46	65.46	863,050,000
Aug. 10, 2021	67.20	67.37	65.57	65.68	65.68	899,140,000
Aug. 09, 2021	67.50	67.52	66.45	67.01	67.01	793,570,000
Aug. 06, 2021	69.30	69.81	66.88	67.37	67.37	1,145,100,000
Aug. 05, 2021	68.85	69.45	68.08	69.28	69.28	862,600,000
Aug. 04, 2021	68.68	69.08	67.91	68.70	68.70	757,840,000
Aug. 03, 2021	69.87	70.96	68.08	68.63	68.63	9,221,400
Aug. 02, 2021	70.23	70.44	68.66	69.13	69.13	12,040,800
Jul. 30, 2021	69.83	71.13	69.50	69.75	69.75	13,214,600
Jul. 29, 2021	69.50	71.59	69.50	70.37	70.37	11,630,000
Jul. 28, 2021	68.39	71.92	67.76	69.96	69.96	23,193,700
Jul. 27, 2021	68.32	69.48	66.86	68.33	68.33	16,988,300
Jul. 26, 2021	71.25	71.25	67.47	68.69	68.69	29,185,100
Jul. 23, 2021	72.20	73.34	69.88	71.69	71.69	44,275,800
Jul. 22, 2021	68.64	70.13	68.51	69.57	69.57	24,130,400
Jul. 21, 2021	67.59	69.77	67.55	69.54	69.54	10,082,900
Jul. 20, 2021	66.25	68.54	65.82	67.94	67.94	11,583,900
Jul. 19, 2021	65.24	66.73	64.65	66.02	66.02	15,830,100
Jul. 16, 2021	68.56	69.28	66.14	66.41	66.41	14,271,100
Jul. 15, 2021	70.10	70.16	67.41	68.07	68.07	14,933,800
Jul. 14, 2021	70.42	72.07	70.09	70.27	70.27	21,555,900
Jul. 13, 2021	69.54	70.87	69.26	69.60	69.60	9,992,700
Jul. 12, 2021	69.46	70.44	68.80	69.86	69.86	9,223,600
Jul. 09, 2021	67.07	69.01	66.98	68.97	68.97	14,393,700
Jul. 08, 2021	67.00	67.61	66.24	66.83	66.83	12,782,500
Jul. 07, 2021	70.63	70.85	68.71	68.76	68.76	10,609,300
Jul. 06, 2021	69.35	70.93	69.23	70.21	70.21	12,317,400
Jul. 02, 2021	68.71	69.29	68.43	69.20	69.20	8,095,600
Jul. 01, 2021	68.57	70.00	67.37	68.11	68.11	9,978,800
Jun. 30, 2021	68.76	69.12	68.25	68.81	68.81	9,752,900
Jun. 29, 2021	68.28	69.38	67.93	69.00	69.00	9,526,400
Jun. 28, 2021	68.16	68.63	67.08	68.29	68.29	11,176,100
Jun. 25, 2021	68.29	68.92	67.28	67.93	67.93	13,896,900
Jun. 24, 2021	66.75	68.74	66.75	68.25	68.25	23,144,800
Jun. 23, 2021	63.91	66.77	63.79	66.49	66.49	18,548,000
Jun. 22, 2021	61.92	64.05	61.91	63.78	63.78	16,686,200
Jun. 21, 2021	60.85	62.09	59.74	61.96	61.96	12,027,100
Jun. 18, 2021	60.20	60.97	59.53	60.85	60.85	13,273,000
Jun. 17, 2021	59.61	61.62	59.53	60.71	60.71	10,201,300
Jun. 16, 2021	60.12	61.15	59.15	59.93	59.93	9,336,500
Jun. 15, 2021	61.09	61.32	60.19	60.23	60.23	9,579,900
Jun. 14, 2021	60.85	61.55	60.45	60.83	60.83	9,316,600
Jun. 11, 2021	59.95	60.63	59.87	60.50	60.50	6,980,400
Jun. 10, 2021	59.80	60.38	58.74	60.30	60.30	8,717,500
Jun. 09, 2021	59.59	61.05	59.41	59.71	59.71	16,163,600
Jun. 08, 2021	59.79	60.09	57.82	58.81	58.81	12,772,900
Jun. 07, 2021	58.62	59.83	57.72	59.63	59.63	10,538,600
Jun. 04, 2021	57.41	59.30	57.32	59.00	59.00	12,256,100
Jun. 03, 2021	56.96	58.67	55.83	57.01	57.01	21,985,700
Jun. 02, 2021	57.28	57.64	56.32	57.16	57.16	9,472,900
Jun. 01, 2021	58.20	58.20	56.27	57.44	57.44	13,122,700
May 28, 2021	58.20	58.56	57.83	58.00	58.00	8,752,700
May 27, 2021	57.64	58.30	57.03	58.08	58.08	9,113,900
May 26, 2021	57.37	58.61	57.31	57.85	57.85	15,984,400
May 25, 2021	57.35	57.64	56.54	57.00	57.00	13,488,900
May 24, 2021	54.90	57.33	54.66	57.06	57.06	25,656,400
May 21, 2021	55.00	55.00	53.94	54.45	54.45	12,583,400
May 20, 2021	53.23	54.91	53.22	54.71	54.71	12,612,700
May 19, 2021	52.19	53.16	51.67	52.92	52.92	21,551,300
May 18, 2021	52.60	55.15	52.42	53.19	53.19	23,612,300
May 17, 2021	52.23	52.73	51.28	52.60	52.60	21,351,700
May 14, 2021	50.61	51.92	50.19	51.73	51.73	9,836,800
May 13, 2021	51.68	51.77	49.12	50.11	50.11	14,303,900
May 12, 2021	51.87	52.38	50.06	50.70	50.70	17,223,200
May 11, 2021	49.52	53.19	49.20	52.88	52.88	16,749,900
May 10, 2021	53.01	53.08	51.62	51.81	51.81	17,362,300
May 07, 2021	54.77	54.92	53.37	53.79	53.79	21,748,600
May 06, 2021	53.48	53.84	52.34	53.81	53.81	19,586,900
May 05, 2021	54.95	54.97	53.32	53.56	53.56	19,111,100
May 04, 2021	55.07	55.72	53.16	54.40	54.40	30,404,500
May 03, 2021	55.52	55.55	52.67	54.58	54.58	79,649,000
Apr. 30, 2021	56.00	57.63	55.05	55.22	55.22	88,378,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,154.54-335.82(-1.64%)

S&P 5004,357.73-75.26(-1.70%)

DOW33,970.47-614.41(-1.78%)

CAD/USD0.7846+0.0040(+0.5100%)

CRUDE OIL71.13+0.84(+1.20%)

BTC-CAD57,188.25-4,747.43(-7.67%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Twitter, Inc. (TWTR)

S&P/TSX
20,154.54
-335.82(-1.64%)

S&P 500
4,357.73
-75.26(-1.70%)

DOW
33,970.47
-614.41(-1.78%)

CAD/USD
0.7846
+0.0040(+0.5100%)

CRUDE OIL
71.13
+0.84(+1.20%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)