Mail

New Zealand markets closed

NZX 50
10,997.92
+184.00(+1.70%)
NZD/USD
0.6308
-0.0011(-0.18%)
ALL ORDS
6,893.60
+131.20(+1.94%)
OIL
107.50
-0.12(-0.11%)
GOLD
1,837.40
+7.10(+0.39%)

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.41

+0.73

(+1.89%)

At close: 04:05PM EDT

39.44

+0.03

(+0.08%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	39.01	39.92	38.87	39.41	39.41	18,084,800
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	25,042,100
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	18,244,400
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
02 May 2022	48.70	49.76	48.57	49.14	49.14	32,608,100
29 Apr 2022	49.45	50.25	48.74	49.02	49.02	38,250,900
28 Apr 2022	49.01	49.92	47.96	49.11	49.11	43,816,900
27 Apr 2022	49.06	49.26	47.82	48.64	48.64	59,106,900
26 Apr 2022	51.57	51.62	49.43	49.68	49.68	115,020,400
25 Apr 2022	51.02	52.29	50.24	51.70	51.70	176,803,600
22 Apr 2022	47.77	49.73	47.49	48.93	48.93	76,504,500
21 Apr 2022	45.51	47.94	45.50	47.08	47.08	70,413,600
20 Apr 2022	46.34	47.11	45.03	46.72	46.72	63,360,000
19 Apr 2022	47.30	48.50	45.00	46.16	46.16	125,776,000
18 Apr 2022	46.24	48.73	44.36	48.45	48.45	153,119,600
14 Apr 2022	48.37	48.50	44.72	45.08	45.08	258,868,300
13 Apr 2022	44.80	46.33	44.55	45.85	45.85	44,306,700
12 Apr 2022	47.03	47.55	44.44	44.48	44.48	60,794,000
11 Apr 2022	45.75	47.98	44.71	47.01	47.01	117,814,000
08 Apr 2022	47.30	48.44	45.83	46.23	46.23	83,315,900
07 Apr 2022	50.47	51.64	46.55	48.03	48.03	120,844,100
06 Apr 2022	50.04	52.87	49.30	50.77	50.77	159,034,700
05 Apr 2022	53.85	54.57	50.56	50.98	50.98	217,520,100
04 Apr 2022	47.87	51.37	46.86	49.97	49.97	268,465,400
01 Apr 2022	39.16	39.85	39.00	39.31	39.31	12,131,800
31 Mar 2022	39.11	39.23	38.41	38.69	38.69	13,208,300
30 Mar 2022	40.35	40.35	38.57	39.00	39.00	15,804,300
29 Mar 2022	39.48	40.96	39.39	40.69	40.69	17,855,400
28 Mar 2022	38.44	39.30	38.30	39.12	39.12	14,225,600
25 Mar 2022	38.99	39.47	37.69	38.60	38.60	20,787,500
24 Mar 2022	38.33	39.09	38.23	38.82	38.82	18,281,400
23 Mar 2022	38.00	38.75	37.58	38.00	38.00	12,993,600
22 Mar 2022	37.64	39.05	37.62	38.43	38.43	17,162,100
21 Mar 2022	37.70	37.89	36.64	37.44	37.44	20,298,700
18 Mar 2022	37.46	39.05	37.18	37.77	37.77	35,946,300
17 Mar 2022	35.21	37.71	34.89	37.30	37.30	30,853,100
16 Mar 2022	34.90	35.65	34.32	35.37	35.37	25,197,000
15 Mar 2022	33.12	34.52	33.00	33.97	33.97	14,678,000
14 Mar 2022	32.69	33.95	32.48	33.03	33.03	17,551,500
11 Mar 2022	34.04	34.11	32.88	33.00	33.00	15,751,900
10 Mar 2022	33.63	34.44	33.37	34.12	34.12	12,583,300
09 Mar 2022	33.55	34.53	33.30	34.37	34.37	16,886,000
08 Mar 2022	32.27	33.83	31.95	32.68	32.68	17,410,600
07 Mar 2022	33.51	33.88	32.40	32.42	32.42	18,780,200
04 Mar 2022	33.75	34.23	32.95	33.39	33.39	17,504,000
03 Mar 2022	34.90	35.18	33.45	33.49	33.49	18,792,000
02 Mar 2022	35.77	35.77	34.13	34.62	34.62	18,255,100
01 Mar 2022	35.51	36.13	34.71	35.56	35.56	17,948,000
28 Feb 2022	34.95	36.05	34.85	35.55	35.55	17,962,000
25 Feb 2022	35.12	35.30	34.13	35.29	35.29	15,394,900
24 Feb 2022	31.30	35.07	31.30	34.98	34.98	22,551,000
23 Feb 2022	33.25	33.46	32.42	32.76	32.76	15,102,100
22 Feb 2022	33.66	33.93	32.75	32.93	32.93	16,913,100
18 Feb 2022	35.49	35.66	34.10	34.32	34.32	15,339,000
17 Feb 2022	35.99	36.61	35.32	35.43	35.43	16,524,400
16 Feb 2022	35.97	36.28	35.52	36.24	36.24	17,602,400
15 Feb 2022	36.23	37.00	36.06	36.98	36.98	21,350,400
14 Feb 2022	35.62	36.61	35.50	35.69	35.69	15,212,600
11 Feb 2022	37.42	37.76	35.66	35.84	35.84	23,516,800
10 Feb 2022	36.56	39.10	36.22	37.08	37.08	48,150,300
09 Feb 2022	36.50	37.92	36.14	37.83	37.83	24,473,500
08 Feb 2022	35.52	36.27	35.15	35.98	35.98	17,194,900
07 Feb 2022	36.72	37.33	35.90	36.04	36.04	22,770,500
04 Feb 2022	35.66	37.44	34.76	36.94	36.94	23,579,600
03 Feb 2022	33.84	35.18	33.84	34.48	34.48	32,803,400
02 Feb 2022	38.29	38.29	36.25	36.51	36.51	18,993,000
01 Feb 2022	37.84	38.17	36.87	38.12	38.12	14,628,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...