Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.58

+0.18

(+0.43%)

At close: 04:03PM EDT

41.79

+0.21

(+0.51%)

After hours:

07:58PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	41.48	41.77	40.85	41.58	41.58	9,123,200
22 Sept 2022	41.39	41.77	41.25	41.40	41.40	5,868,100
21 Sept 2022	41.79	42.19	41.27	41.27	41.27	7,623,300
20 Sept 2022	41.44	42.11	40.93	41.68	41.68	7,229,100
19 Sept 2022	41.40	41.74	41.21	41.66	41.66	7,223,500
16 Sept 2022	41.83	41.95	41.25	41.45	41.45	26,471,600
15 Sept 2022	41.75	42.44	41.50	42.14	42.14	9,254,200
14 Sept 2022	41.75	41.91	41.25	41.90	41.90	8,098,500
13 Sept 2022	40.76	42.47	40.47	41.74	41.74	14,334,100
12 Sept 2022	41.81	41.90	41.25	41.41	41.41	7,905,600
09 Sept 2022	41.88	42.30	41.51	42.19	42.19	7,381,800
08 Sept 2022	41.00	42.17	40.98	41.85	41.85	11,829,200
07 Sept 2022	39.30	41.25	39.30	41.20	41.20	18,293,700
06 Sept 2022	38.62	39.09	38.06	38.65	38.65	11,275,500
02 Sept 2022	38.86	39.01	38.29	38.63	38.63	7,923,200
01 Sept 2022	38.64	38.92	38.44	38.62	38.62	8,607,800
31 Aug 2022	39.98	40.05	38.60	38.75	38.75	16,862,800
30 Aug 2022	39.87	40.09	39.07	39.32	39.32	9,617,900
29 Aug 2022	40.22	40.60	39.99	40.04	40.04	6,695,800
26 Aug 2022	41.15	41.20	40.23	40.46	40.46	10,144,100
25 Aug 2022	40.50	41.49	40.17	41.05	41.05	10,349,500
24 Aug 2022	39.28	40.99	38.77	40.79	40.79	17,136,700
23 Aug 2022	41.36	41.94	39.85	39.86	39.86	26,037,300
22 Aug 2022	43.50	43.66	42.81	43.01	43.01	7,904,500
19 Aug 2022	43.52	44.01	43.35	43.99	43.99	8,103,500
18 Aug 2022	44.12	44.44	43.81	43.86	43.86	6,289,500
17 Aug 2022	44.25	44.51	43.85	43.99	43.99	6,111,900
16 Aug 2022	44.34	45.00	44.24	44.40	44.40	7,924,100
15 Aug 2022	44.19	44.78	43.96	44.50	44.50	8,955,100
12 Aug 2022	44.01	44.60	43.93	44.26	44.26	7,857,500
11 Aug 2022	44.37	44.63	43.64	43.94	43.94	7,254,900
10 Aug 2022	44.52	44.65	43.83	44.43	44.43	14,507,200
09 Aug 2022	42.78	43.12	42.60	42.83	42.83	8,309,600
08 Aug 2022	42.94	43.55	42.87	42.94	42.94	8,130,900
05 Aug 2022	40.81	42.66	40.60	42.52	42.52	16,048,200
04 Aug 2022	41.00	41.23	40.55	41.06	41.06	6,169,400
03 Aug 2022	41.00	41.39	40.89	41.00	41.00	9,348,800
02 Aug 2022	40.75	41.27	40.65	40.98	40.98	5,244,400
01 Aug 2022	41.12	41.35	40.46	40.89	40.89	14,094,800
29 Jul 2022	40.80	41.78	40.75	41.61	41.61	11,787,700
28 Jul 2022	39.76	40.90	39.58	40.89	40.89	10,153,600
27 Jul 2022	39.58	40.11	39.13	39.85	39.85	11,598,100
26 Jul 2022	39.08	39.53	38.89	39.34	39.34	12,637,200
25 Jul 2022	39.23	39.60	38.74	39.24	39.24	10,395,600
22 Jul 2022	38.90	40.18	38.71	39.84	39.84	25,188,700
21 Jul 2022	39.50	40.10	39.12	39.52	39.52	11,409,800
20 Jul 2022	39.56	40.01	38.82	39.60	39.60	13,946,400
19 Jul 2022	38.51	40.50	38.50	39.49	39.49	37,491,800
18 Jul 2022	37.58	38.76	37.34	38.41	38.41	15,147,500
15 Jul 2022	36.62	37.77	36.27	37.74	37.74	14,809,300
14 Jul 2022	36.59	37.10	36.19	36.29	36.29	18,951,600
13 Jul 2022	34.95	37.16	34.80	36.75	36.75	50,267,700
12 Jul 2022	32.76	34.39	32.52	34.06	34.06	29,539,400
11 Jul 2022	34.60	34.90	32.55	32.65	32.65	67,071,300
08 Jul 2022	37.51	37.55	36.80	36.81	36.81	29,822,900
07 Jul 2022	38.32	39.51	38.32	38.79	38.79	13,214,900
06 Jul 2022	38.21	38.45	37.74	38.21	38.21	4,870,300
05 Jul 2022	38.18	38.64	37.25	38.38	38.38	8,155,700
01 Jul 2022	37.38	38.24	37.08	38.23	38.23	6,305,700
30 Jun 2022	37.53	38.02	36.99	37.39	37.39	7,133,100
29 Jun 2022	38.76	38.78	37.64	37.80	37.80	7,178,600
28 Jun 2022	39.21	39.71	38.65	38.79	38.79	6,055,100
27 Jun 2022	39.67	39.88	38.90	39.19	39.19	7,147,800
24 Jun 2022	39.01	39.92	38.87	39.41	39.41	18,090,600
23 Jun 2022	38.76	39.08	38.25	38.68	38.68	6,327,600
22 Jun 2022	38.57	39.34	38.41	38.53	38.53	10,823,800
21 Jun 2022	38.19	39.08	37.66	38.91	38.91	16,902,200
17 Jun 2022	37.32	38.05	37.02	37.78	37.78	25,049,200
16 Jun 2022	38.61	38.71	36.96	37.36	37.36	20,948,000
15 Jun 2022	37.50	38.51	37.24	37.99	37.99	14,717,700
14 Jun 2022	37.95	38.87	37.19	37.22	37.22	13,408,100
13 Jun 2022	38.00	38.58	36.91	37.03	37.03	11,599,800
10 Jun 2022	39.52	39.63	38.89	38.98	38.98	10,527,700
09 Jun 2022	40.25	40.54	39.53	39.53	39.53	7,970,300
08 Jun 2022	39.96	41.29	39.83	40.44	40.44	15,293,000
07 Jun 2022	39.09	40.24	38.95	40.13	40.13	15,808,700
06 Jun 2022	38.16	39.94	37.91	39.56	39.56	26,119,600
03 Jun 2022	40.45	41.04	39.98	40.16	40.16	18,269,900
02 Jun 2022	39.07	40.47	38.81	39.91	39.91	11,696,000
01 Jun 2022	39.80	40.26	39.24	39.30	39.30	11,117,200
31 May 2022	40.07	40.35	39.42	39.60	39.60	11,579,000
27 May 2022	39.57	40.77	39.48	40.17	40.17	16,789,900
26 May 2022	38.52	39.59	38.23	39.52	39.52	22,968,400
25 May 2022	36.06	37.37	36.02	37.16	37.16	23,262,800
24 May 2022	36.94	37.20	35.40	35.76	35.76	22,663,000
23 May 2022	37.77	38.00	36.94	37.86	37.86	13,601,300
20 May 2022	37.77	38.31	36.75	38.29	38.29	23,637,900
19 May 2022	36.76	38.50	36.20	37.29	37.29	32,000,300
18 May 2022	37.42	38.72	36.58	36.85	36.85	24,010,300
17 May 2022	37.00	38.87	36.85	38.32	38.32	44,990,300
16 May 2022	39.17	39.29	37.32	37.39	37.39	52,310,700
13 May 2022	40.40	42.00	40.01	40.72	40.72	101,830,400
12 May 2022	45.01	47.47	43.33	45.08	45.08	37,682,200
11 May 2022	46.95	48.15	45.80	46.09	46.09	24,815,100
10 May 2022	47.91	48.36	46.50	47.26	47.26	23,816,700
09 May 2022	49.30	49.44	47.63	47.96	47.96	37,706,800
06 May 2022	49.96	50.29	49.50	49.80	49.80	23,446,300
05 May 2022	50.53	51.21	49.81	50.36	50.36	60,506,900
04 May 2022	48.80	49.25	48.34	49.06	49.06	28,443,000
03 May 2022	49.15	49.48	48.75	48.87	48.87	24,773,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Twitter, Inc. (TWTR)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)