Canada Markets open in 7 hrs 2 mins

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
DateOpenHighLowClose*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, 202164.4365.0963.8564.6664.66506,010,000
Sep. 02, 202165.9766.0564.4164.6064.60859,160,000
Sep. 01, 202164.6566.7264.6565.5565.551,528,430,000
Aug. 31, 202164.5265.1564.1664.5064.50915,290,000
Aug. 30, 202163.7065.0563.4564.7064.70807,190,000
Aug. 27, 202162.7263.7262.4963.4363.43633,000,000
Aug. 26, 202163.9664.2562.5362.6162.61630,730,000
Aug. 25, 202163.9564.3163.2064.1764.17546,730,000
Aug. 24, 202164.8465.0663.9263.9863.98612,450,000
Aug. 23, 202163.2064.5663.0664.1364.13995,790,000
Aug. 20, 202162.1363.1761.9962.5262.52859,480,000
Aug. 19, 202161.5963.1961.5062.0562.05850,270,000
Aug. 18, 202162.8563.3162.0762.1262.12687,330,000
Aug. 17, 202163.3463.8462.3662.8862.88694,280,000
Aug. 16, 202164.3464.9462.8163.7863.781,198,730,000
Aug. 13, 202164.9965.7764.6164.8264.82607,820,000
Aug. 12, 202164.8165.2864.0664.9564.95795,930,000
Aug. 11, 202165.7966.3364.6365.4665.46863,050,000
Aug. 10, 202167.2067.3765.5765.6865.68899,140,000
Aug. 09, 202167.5067.5266.4567.0167.01793,570,000
Aug. 06, 202169.3069.8166.8867.3767.371,145,100,000
Aug. 05, 202168.8569.4568.0869.2869.28862,600,000
Aug. 04, 202168.6869.0867.9168.7068.70757,840,000
Aug. 03, 202169.8770.9668.0868.6368.639,221,400
Aug. 02, 202170.2370.4468.6669.1369.1312,040,800
Jul. 30, 202169.8371.1369.5069.7569.7513,214,600
Jul. 29, 202169.5071.5969.5070.3770.3711,630,000
Jul. 28, 202168.3971.9267.7669.9669.9623,193,700
Jul. 27, 202168.3269.4866.8668.3368.3316,988,300
Jul. 26, 202171.2571.2567.4768.6968.6929,185,100
Jul. 23, 202172.2073.3469.8871.6971.6944,275,800
Jul. 22, 202168.6470.1368.5169.5769.5724,130,400
Jul. 21, 202167.5969.7767.5569.5469.5410,082,900
Jul. 20, 202166.2568.5465.8267.9467.9411,583,900
Jul. 19, 202165.2466.7364.6566.0266.0215,830,100
Jul. 16, 202168.5669.2866.1466.4166.4114,271,100
Jul. 15, 202170.1070.1667.4168.0768.0714,933,800
Jul. 14, 202170.4272.0770.0970.2770.2721,555,900
Jul. 13, 202169.5470.8769.2669.6069.609,992,700
Jul. 12, 202169.4670.4468.8069.8669.869,223,600
Jul. 09, 202167.0769.0166.9868.9768.9714,393,700
Jul. 08, 202167.0067.6166.2466.8366.8312,782,500
Jul. 07, 202170.6370.8568.7168.7668.7610,609,300
Jul. 06, 202169.3570.9369.2370.2170.2112,317,400
Jul. 02, 202168.7169.2968.4369.2069.208,095,600
Jul. 01, 202168.5770.0067.3768.1168.119,978,800
Jun. 30, 202168.7669.1268.2568.8168.819,752,900
Jun. 29, 202168.2869.3867.9369.0069.009,526,400
Jun. 28, 202168.1668.6367.0868.2968.2911,176,100
Jun. 25, 202168.2968.9267.2867.9367.9313,896,900
Jun. 24, 202166.7568.7466.7568.2568.2523,144,800
Jun. 23, 202163.9166.7763.7966.4966.4918,548,000
Jun. 22, 202161.9264.0561.9163.7863.7816,686,200
Jun. 21, 202160.8562.0959.7461.9661.9612,027,100
Jun. 18, 202160.2060.9759.5360.8560.8513,273,000
Jun. 17, 202159.6161.6259.5360.7160.7110,201,300
Jun. 16, 202160.1261.1559.1559.9359.939,336,500
Jun. 15, 202161.0961.3260.1960.2360.239,579,900
Jun. 14, 202160.8561.5560.4560.8360.839,316,600
Jun. 11, 202159.9560.6359.8760.5060.506,980,400
Jun. 10, 202159.8060.3858.7460.3060.308,717,500
Jun. 09, 202159.5961.0559.4159.7159.7116,163,600
Jun. 08, 202159.7960.0957.8258.8158.8112,772,900
Jun. 07, 202158.6259.8357.7259.6359.6310,538,600
Jun. 04, 202157.4159.3057.3259.0059.0012,256,100
Jun. 03, 202156.9658.6755.8357.0157.0121,985,700
Jun. 02, 202157.2857.6456.3257.1657.169,472,900
Jun. 01, 202158.2058.2056.2757.4457.4413,122,700
May 28, 202158.2058.5657.8358.0058.008,752,700
May 27, 202157.6458.3057.0358.0858.089,113,900
May 26, 202157.3758.6157.3157.8557.8515,984,400
May 25, 202157.3557.6456.5457.0057.0013,488,900
May 24, 202154.9057.3354.6657.0657.0625,656,400
May 21, 202155.0055.0053.9454.4554.4512,583,400
May 20, 202153.2354.9153.2254.7154.7112,612,700
May 19, 202152.1953.1651.6752.9252.9221,551,300
May 18, 202152.6055.1552.4253.1953.1923,612,300
May 17, 202152.2352.7351.2852.6052.6021,351,700
May 14, 202150.6151.9250.1951.7351.739,836,800
May 13, 202151.6851.7749.1250.1150.1114,303,900
May 12, 202151.8752.3850.0650.7050.7017,223,200
May 11, 202149.5253.1949.2052.8852.8816,749,900
May 10, 202153.0153.0851.6251.8151.8117,362,300
May 07, 202154.7754.9253.3753.7953.7921,748,600
May 06, 202153.4853.8452.3453.8153.8119,586,900
May 05, 202154.9554.9753.3253.5653.5619,111,100
May 04, 202155.0755.7253.1654.4054.4030,404,500
May 03, 202155.5255.5552.6754.5854.5879,649,000
Apr. 30, 202156.0057.6355.0555.2255.2288,378,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...