New Zealand markets open in 9 hours 53 minutes

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.44-0.26 (-0.67%)
At close: 04:02PM EST
38.46 +0.02 (+0.05%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202238.4339.0537.5138.4438.4414,826,900
13 Jan 202240.1540.3438.6138.7038.7015,075,600
12 Jan 202240.8841.4839.7740.2540.2510,439,000
11 Jan 202239.7940.9439.6040.6640.6613,815,400
10 Jan 202239.3340.0338.2239.9739.9714,997,300
07 Jan 202239.6540.6939.3239.6739.6714,641,200
06 Jan 202239.5040.4438.6939.5939.5916,613,400
05 Jan 202240.8041.8839.4539.5039.5022,008,600
04 Jan 202242.8542.9740.3640.8540.8521,422,400
03 Jan 202243.5043.6942.4842.6642.6614,431,900
31 Dec 202144.3444.7643.1843.2243.229,817,500
30 Dec 202142.7745.0942.6344.4644.4614,541,100
29 Dec 202143.1743.5542.5642.7642.768,732,900
28 Dec 202144.2144.7843.2343.4343.438,831,000
27 Dec 202144.2144.9244.1344.3344.338,589,700
23 Dec 202144.0044.5343.0044.1644.168,977,600
22 Dec 202144.0544.5643.6343.9043.9010,134,800
21 Dec 202143.2344.4542.7344.3644.369,537,400
20 Dec 202142.3743.2741.7942.9842.9812,319,500
17 Dec 202142.7044.0341.6343.0743.0729,132,600
16 Dec 202144.4345.0342.7243.1343.1313,052,600
15 Dec 202144.0044.2442.7444.0744.0714,962,100
14 Dec 202144.0444.6943.7044.3544.3511,205,400
13 Dec 202145.5545.9043.7844.6044.6011,710,300
10 Dec 202146.6046.6044.9745.5645.5614,046,200
09 Dec 202147.2148.2246.4146.4646.4626,145,200
08 Dec 202144.6046.2044.3445.7245.7218,408,200
07 Dec 202145.0746.3444.3244.4644.4621,200,500
06 Dec 202142.1144.7241.7544.4744.4726,228,700
03 Dec 202142.8243.1041.0142.0742.0726,110,100
02 Dec 202143.0643.1641.7542.6542.6524,374,800
01 Dec 202144.9146.5042.8042.8242.8234,082,600
30 Nov 202145.5145.8543.0043.9443.9436,213,400
29 Nov 202151.8852.2745.6245.7845.7871,686,600
26 Nov 202146.6447.3546.2347.0747.077,861,300
24 Nov 202146.6647.6446.1647.5247.529,979,500
23 Nov 202147.2047.4645.9847.1447.1419,663,700
22 Nov 202148.5148.5546.5247.3147.3126,620,100
19 Nov 202149.1250.3748.4048.4048.4026,162,400
18 Nov 202150.6550.8348.4648.6048.6022,373,500
17 Nov 202152.0352.1450.5850.6150.6116,968,800
16 Nov 202152.8653.0051.8852.1152.1110,743,600
15 Nov 202152.4153.9152.4152.9552.9521,965,600
12 Nov 202152.3052.8151.9252.2552.2513,283,300
11 Nov 202152.5952.8451.8451.9851.9813,972,100
10 Nov 202153.2553.9851.7552.3352.3318,858,400
09 Nov 202154.1154.9353.1653.7053.7011,230,100
08 Nov 202153.4554.3253.1654.0854.0810,565,500
05 Nov 202154.1154.1852.8153.1553.1513,263,900
04 Nov 202154.5854.8453.1853.6853.6811,284,700
03 Nov 202153.6854.5553.1054.5354.539,774,200
02 Nov 202155.0455.0853.7853.9953.9911,571,400
01 Nov 202153.5655.3353.4155.1155.1114,747,000
29 Oct 202154.0154.4853.1553.5453.5414,832,400
28 Oct 202155.0855.6453.8954.2954.2922,508,400
27 Oct 202160.0560.1654.7954.8154.8148,107,700
26 Oct 202162.6663.0860.9461.4361.4322,676,100
25 Oct 202161.5262.6760.4562.1162.1115,874,500
22 Oct 202163.8164.4762.0962.2462.2417,636,400
21 Oct 202165.6765.9864.7365.4065.4010,918,500
20 Oct 202166.3668.4165.5465.8065.8015,938,400
19 Oct 202165.1467.3664.3066.1166.1111,486,900
18 Oct 202162.6965.0762.6764.8464.8410,359,500
15 Oct 202163.2463.4362.2962.7762.776,678,500
14 Oct 202163.0163.7862.7563.1763.176,807,900
13 Oct 202161.9662.7461.5162.2062.209,423,500
12 Oct 202161.6862.8060.7961.4561.459,952,100
11 Oct 202162.9963.5162.0762.1062.109,020,400
08 Oct 202164.2564.3463.3163.6863.688,094,900
07 Oct 202162.2064.3662.1563.9763.9715,010,400
06 Oct 202158.9561.7158.7961.2961.2910,648,100
05 Oct 202159.2160.6758.8259.8659.8612,006,500
04 Oct 202161.0461.1657.6458.3958.3917,381,300
01 Oct 202160.8162.1460.5661.9861.989,728,400
30 Sep 202160.3861.2359.8660.3960.399,372,600
29 Sep 202162.9463.3660.0160.0760.079,256,100
28 Sep 202164.3664.5462.1662.4562.459,866,600
27 Sep 202166.6167.0965.2265.3765.3711,264,900
24 Sep 202166.0967.4565.4667.2267.2211,035,700
23 Sep 202164.7966.9364.0466.6966.6915,123,500
22 Sep 202162.0564.6361.2664.2564.2513,052,300
21 Sep 202161.5163.3061.5162.7862.7810,400,300
20 Sep 202161.1561.3259.8460.9560.9512,194,300
17 Sep 202162.1062.9861.6562.4762.479,810,600
16 Sep 202161.5362.6160.9362.2962.299,918,700
15 Sep 202160.1061.9159.6461.8461.8413,074,500
14 Sep 202160.0760.7059.4960.1960.198,240,100
13 Sep 202161.3061.4158.4559.6659.6616,851,600
10 Sep 202162.9563.3761.4761.5661.567,026,200
09 Sep 202162.3663.1862.2462.4662.468,168,900
08 Sep 202164.9465.3662.0862.2762.2711,767,200
07 Sep 202164.7165.1364.1564.9864.987,149,400
03 Sep 202164.4365.0963.8564.6664.665,060,100
02 Sep 202165.9766.0564.4164.6064.608,589,700
01 Sep 202164.6566.7264.6565.5565.5515,284,300
31 Aug 202164.5265.1564.1664.5064.509,157,900
30 Aug 202163.7065.0563.4564.7064.708,071,900
27 Aug 202162.7263.7262.4963.4363.436,330,000
26 Aug 202163.9664.2562.5362.6162.616,379,500
25 Aug 202163.9564.3163.2064.1764.175,470,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...