New Zealand markets open in 8 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202241.4841.7740.8541.5841.589,123,200
22 Sept 202241.3941.7741.2541.4041.405,868,100
21 Sept 202241.7942.1941.2741.2741.277,623,300
20 Sept 202241.4442.1140.9341.6841.687,229,100
19 Sept 202241.4041.7441.2141.6641.667,223,500
16 Sept 202241.8341.9541.2541.4541.4526,471,600
15 Sept 202241.7542.4441.5042.1442.149,254,200
14 Sept 202241.7541.9141.2541.9041.908,098,500
13 Sept 202240.7642.4740.4741.7441.7414,334,100
12 Sept 202241.8141.9041.2541.4141.417,905,600
09 Sept 202241.8842.3041.5142.1942.197,381,800
08 Sept 202241.0042.1740.9841.8541.8511,829,200
07 Sept 202239.3041.2539.3041.2041.2018,293,700
06 Sept 202238.6239.0938.0638.6538.6511,275,500
02 Sept 202238.8639.0138.2938.6338.637,923,200
01 Sept 202238.6438.9238.4438.6238.628,607,800
31 Aug 202239.9840.0538.6038.7538.7516,862,800
30 Aug 202239.8740.0939.0739.3239.329,617,900
29 Aug 202240.2240.6039.9940.0440.046,695,800
26 Aug 202241.1541.2040.2340.4640.4610,144,100
25 Aug 202240.5041.4940.1741.0541.0510,349,500
24 Aug 202239.2840.9938.7740.7940.7917,136,700
23 Aug 202241.3641.9439.8539.8639.8626,037,300
22 Aug 202243.5043.6642.8143.0143.017,904,500
19 Aug 202243.5244.0143.3543.9943.998,103,500
18 Aug 202244.1244.4443.8143.8643.866,289,500
17 Aug 202244.2544.5143.8543.9943.996,111,900
16 Aug 202244.3445.0044.2444.4044.407,924,100
15 Aug 202244.1944.7843.9644.5044.508,955,100
12 Aug 202244.0144.6043.9344.2644.267,857,500
11 Aug 202244.3744.6343.6443.9443.947,254,900
10 Aug 202244.5244.6543.8344.4344.4314,507,200
09 Aug 202242.7843.1242.6042.8342.838,309,600
08 Aug 202242.9443.5542.8742.9442.948,130,900
05 Aug 202240.8142.6640.6042.5242.5216,048,200
04 Aug 202241.0041.2340.5541.0641.066,169,400
03 Aug 202241.0041.3940.8941.0041.009,348,800
02 Aug 202240.7541.2740.6540.9840.985,244,400
01 Aug 202241.1241.3540.4640.8940.8914,094,800
29 Jul 202240.8041.7840.7541.6141.6111,787,700
28 Jul 202239.7640.9039.5840.8940.8910,153,600
27 Jul 202239.5840.1139.1339.8539.8511,598,100
26 Jul 202239.0839.5338.8939.3439.3412,637,200
25 Jul 202239.2339.6038.7439.2439.2410,395,600
22 Jul 202238.9040.1838.7139.8439.8425,188,700
21 Jul 202239.5040.1039.1239.5239.5211,409,800
20 Jul 202239.5640.0138.8239.6039.6013,946,400
19 Jul 202238.5140.5038.5039.4939.4937,491,800
18 Jul 202237.5838.7637.3438.4138.4115,147,500
15 Jul 202236.6237.7736.2737.7437.7414,809,300
14 Jul 202236.5937.1036.1936.2936.2918,951,600
13 Jul 202234.9537.1634.8036.7536.7550,267,700
12 Jul 202232.7634.3932.5234.0634.0629,539,400
11 Jul 202234.6034.9032.5532.6532.6567,071,300
08 Jul 202237.5137.5536.8036.8136.8129,822,900
07 Jul 202238.3239.5138.3238.7938.7913,214,900
06 Jul 202238.2138.4537.7438.2138.214,870,300
05 Jul 202238.1838.6437.2538.3838.388,155,700
01 Jul 202237.3838.2437.0838.2338.236,305,700
30 Jun 202237.5338.0236.9937.3937.397,133,100
29 Jun 202238.7638.7837.6437.8037.807,178,600
28 Jun 202239.2139.7138.6538.7938.796,055,100
27 Jun 202239.6739.8838.9039.1939.197,147,800
24 Jun 202239.0139.9238.8739.4139.4118,090,600
23 Jun 202238.7639.0838.2538.6838.686,327,600
22 Jun 202238.5739.3438.4138.5338.5310,823,800
21 Jun 202238.1939.0837.6638.9138.9116,902,200
17 Jun 202237.3238.0537.0237.7837.7825,049,200
16 Jun 202238.6138.7136.9637.3637.3620,948,000
15 Jun 202237.5038.5137.2437.9937.9914,717,700
14 Jun 202237.9538.8737.1937.2237.2213,408,100
13 Jun 202238.0038.5836.9137.0337.0311,599,800
10 Jun 202239.5239.6338.8938.9838.9810,527,700
09 Jun 202240.2540.5439.5339.5339.537,970,300
08 Jun 202239.9641.2939.8340.4440.4415,293,000
07 Jun 202239.0940.2438.9540.1340.1315,808,700
06 Jun 202238.1639.9437.9139.5639.5626,119,600
03 Jun 202240.4541.0439.9840.1640.1618,269,900
02 Jun 202239.0740.4738.8139.9139.9111,696,000
01 Jun 202239.8040.2639.2439.3039.3011,117,200
31 May 202240.0740.3539.4239.6039.6011,579,000
27 May 202239.5740.7739.4840.1740.1716,789,900
26 May 202238.5239.5938.2339.5239.5222,968,400
25 May 202236.0637.3736.0237.1637.1623,262,800
24 May 202236.9437.2035.4035.7635.7622,663,000
23 May 202237.7738.0036.9437.8637.8613,601,300
20 May 202237.7738.3136.7538.2938.2923,637,900
19 May 202236.7638.5036.2037.2937.2932,000,300
18 May 202237.4238.7236.5836.8536.8524,010,300
17 May 202237.0038.8736.8538.3238.3244,990,300
16 May 202239.1739.2937.3237.3937.3952,310,700
13 May 202240.4042.0040.0140.7240.72101,830,400
12 May 202245.0147.4743.3345.0845.0837,682,200
11 May 202246.9548.1545.8046.0946.0924,815,100
10 May 202247.9148.3646.5047.2647.2623,816,700
09 May 202249.3049.4447.6347.9647.9637,706,800
06 May 202249.9650.2949.5049.8049.8023,446,300
05 May 202250.5351.2149.8150.3650.3660,506,900
04 May 202248.8049.2548.3449.0649.0628,443,000
03 May 202249.1549.4848.7548.8748.8724,773,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...