Mail

New Zealand markets open in 9 hours 53 minutes

NZX 50
12,806.90
+16.74(+0.13%)
NZD/USD
0.6816
+0.0012(+0.18%)
ALL ORDS
7,739.30
+22.20(+0.29%)
OIL
83.78
-0.04(-0.05%)
GOLD
1,820.30
+3.80(+0.21%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	38.43	39.05	37.51	38.44	38.44	14,826,900
13 Jan 2022	40.15	40.34	38.61	38.70	38.70	15,075,600
12 Jan 2022	40.88	41.48	39.77	40.25	40.25	10,439,000
11 Jan 2022	39.79	40.94	39.60	40.66	40.66	13,815,400
10 Jan 2022	39.33	40.03	38.22	39.97	39.97	14,997,300
07 Jan 2022	39.65	40.69	39.32	39.67	39.67	14,641,200
06 Jan 2022	39.50	40.44	38.69	39.59	39.59	16,613,400
05 Jan 2022	40.80	41.88	39.45	39.50	39.50	22,008,600
04 Jan 2022	42.85	42.97	40.36	40.85	40.85	21,422,400
03 Jan 2022	43.50	43.69	42.48	42.66	42.66	14,431,900
31 Dec 2021	44.34	44.76	43.18	43.22	43.22	9,817,500
30 Dec 2021	42.77	45.09	42.63	44.46	44.46	14,541,100
29 Dec 2021	43.17	43.55	42.56	42.76	42.76	8,732,900
28 Dec 2021	44.21	44.78	43.23	43.43	43.43	8,831,000
27 Dec 2021	44.21	44.92	44.13	44.33	44.33	8,589,700
23 Dec 2021	44.00	44.53	43.00	44.16	44.16	8,977,600
22 Dec 2021	44.05	44.56	43.63	43.90	43.90	10,134,800
21 Dec 2021	43.23	44.45	42.73	44.36	44.36	9,537,400
20 Dec 2021	42.37	43.27	41.79	42.98	42.98	12,319,500
17 Dec 2021	42.70	44.03	41.63	43.07	43.07	29,132,600
16 Dec 2021	44.43	45.03	42.72	43.13	43.13	13,052,600
15 Dec 2021	44.00	44.24	42.74	44.07	44.07	14,962,100
14 Dec 2021	44.04	44.69	43.70	44.35	44.35	11,205,400
13 Dec 2021	45.55	45.90	43.78	44.60	44.60	11,710,300
10 Dec 2021	46.60	46.60	44.97	45.56	45.56	14,046,200
09 Dec 2021	47.21	48.22	46.41	46.46	46.46	26,145,200
08 Dec 2021	44.60	46.20	44.34	45.72	45.72	18,408,200
07 Dec 2021	45.07	46.34	44.32	44.46	44.46	21,200,500
06 Dec 2021	42.11	44.72	41.75	44.47	44.47	26,228,700
03 Dec 2021	42.82	43.10	41.01	42.07	42.07	26,110,100
02 Dec 2021	43.06	43.16	41.75	42.65	42.65	24,374,800
01 Dec 2021	44.91	46.50	42.80	42.82	42.82	34,082,600
30 Nov 2021	45.51	45.85	43.00	43.94	43.94	36,213,400
29 Nov 2021	51.88	52.27	45.62	45.78	45.78	71,686,600
26 Nov 2021	46.64	47.35	46.23	47.07	47.07	7,861,300
24 Nov 2021	46.66	47.64	46.16	47.52	47.52	9,979,500
23 Nov 2021	47.20	47.46	45.98	47.14	47.14	19,663,700
22 Nov 2021	48.51	48.55	46.52	47.31	47.31	26,620,100
19 Nov 2021	49.12	50.37	48.40	48.40	48.40	26,162,400
18 Nov 2021	50.65	50.83	48.46	48.60	48.60	22,373,500
17 Nov 2021	52.03	52.14	50.58	50.61	50.61	16,968,800
16 Nov 2021	52.86	53.00	51.88	52.11	52.11	10,743,600
15 Nov 2021	52.41	53.91	52.41	52.95	52.95	21,965,600
12 Nov 2021	52.30	52.81	51.92	52.25	52.25	13,283,300
11 Nov 2021	52.59	52.84	51.84	51.98	51.98	13,972,100
10 Nov 2021	53.25	53.98	51.75	52.33	52.33	18,858,400
09 Nov 2021	54.11	54.93	53.16	53.70	53.70	11,230,100
08 Nov 2021	53.45	54.32	53.16	54.08	54.08	10,565,500
05 Nov 2021	54.11	54.18	52.81	53.15	53.15	13,263,900
04 Nov 2021	54.58	54.84	53.18	53.68	53.68	11,284,700
03 Nov 2021	53.68	54.55	53.10	54.53	54.53	9,774,200
02 Nov 2021	55.04	55.08	53.78	53.99	53.99	11,571,400
01 Nov 2021	53.56	55.33	53.41	55.11	55.11	14,747,000
29 Oct 2021	54.01	54.48	53.15	53.54	53.54	14,832,400
28 Oct 2021	55.08	55.64	53.89	54.29	54.29	22,508,400
27 Oct 2021	60.05	60.16	54.79	54.81	54.81	48,107,700
26 Oct 2021	62.66	63.08	60.94	61.43	61.43	22,676,100
25 Oct 2021	61.52	62.67	60.45	62.11	62.11	15,874,500
22 Oct 2021	63.81	64.47	62.09	62.24	62.24	17,636,400
21 Oct 2021	65.67	65.98	64.73	65.40	65.40	10,918,500
20 Oct 2021	66.36	68.41	65.54	65.80	65.80	15,938,400
19 Oct 2021	65.14	67.36	64.30	66.11	66.11	11,486,900
18 Oct 2021	62.69	65.07	62.67	64.84	64.84	10,359,500
15 Oct 2021	63.24	63.43	62.29	62.77	62.77	6,678,500
14 Oct 2021	63.01	63.78	62.75	63.17	63.17	6,807,900
13 Oct 2021	61.96	62.74	61.51	62.20	62.20	9,423,500
12 Oct 2021	61.68	62.80	60.79	61.45	61.45	9,952,100
11 Oct 2021	62.99	63.51	62.07	62.10	62.10	9,020,400
08 Oct 2021	64.25	64.34	63.31	63.68	63.68	8,094,900
07 Oct 2021	62.20	64.36	62.15	63.97	63.97	15,010,400
06 Oct 2021	58.95	61.71	58.79	61.29	61.29	10,648,100
05 Oct 2021	59.21	60.67	58.82	59.86	59.86	12,006,500
04 Oct 2021	61.04	61.16	57.64	58.39	58.39	17,381,300
01 Oct 2021	60.81	62.14	60.56	61.98	61.98	9,728,400
30 Sep 2021	60.38	61.23	59.86	60.39	60.39	9,372,600
29 Sep 2021	62.94	63.36	60.01	60.07	60.07	9,256,100
28 Sep 2021	64.36	64.54	62.16	62.45	62.45	9,866,600
27 Sep 2021	66.61	67.09	65.22	65.37	65.37	11,264,900
24 Sep 2021	66.09	67.45	65.46	67.22	67.22	11,035,700
23 Sep 2021	64.79	66.93	64.04	66.69	66.69	15,123,500
22 Sep 2021	62.05	64.63	61.26	64.25	64.25	13,052,300
21 Sep 2021	61.51	63.30	61.51	62.78	62.78	10,400,300
20 Sep 2021	61.15	61.32	59.84	60.95	60.95	12,194,300
17 Sep 2021	62.10	62.98	61.65	62.47	62.47	9,810,600
16 Sep 2021	61.53	62.61	60.93	62.29	62.29	9,918,700
15 Sep 2021	60.10	61.91	59.64	61.84	61.84	13,074,500
14 Sep 2021	60.07	60.70	59.49	60.19	60.19	8,240,100
13 Sep 2021	61.30	61.41	58.45	59.66	59.66	16,851,600
10 Sep 2021	62.95	63.37	61.47	61.56	61.56	7,026,200
09 Sep 2021	62.36	63.18	62.24	62.46	62.46	8,168,900
08 Sep 2021	64.94	65.36	62.08	62.27	62.27	11,767,200
07 Sep 2021	64.71	65.13	64.15	64.98	64.98	7,149,400
03 Sep 2021	64.43	65.09	63.85	64.66	64.66	5,060,100
02 Sep 2021	65.97	66.05	64.41	64.60	64.60	8,589,700
01 Sep 2021	64.65	66.72	64.65	65.55	65.55	15,284,300
31 Aug 2021	64.52	65.15	64.16	64.50	64.50	9,157,900
30 Aug 2021	63.70	65.05	63.45	64.70	64.70	8,071,900
27 Aug 2021	62.72	63.72	62.49	63.43	63.43	6,330,000
26 Aug 2021	63.96	64.25	62.53	62.61	62.61	6,379,500
25 Aug 2021	63.95	64.31	63.20	64.17	64.17	5,470,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...