Australia markets close in 1 hour 33 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.30-0.28 (-0.61%)
At close: 04:00PM EST
45.30 0.00 (0.00%)
After hours: 07:57PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202245.7446.0644.3145.3045.303,383,500
06 Dec 202246.1546.2544.4645.5845.582,678,700
05 Dec 202248.5449.6445.2746.0946.093,766,900
02 Dec 202247.9549.1947.1548.6448.642,527,100
01 Dec 202248.6750.8448.3749.4449.444,238,600
30 Nov 202245.4649.2844.8349.0249.025,496,000
29 Nov 202247.0747.9645.4645.7545.753,584,200
28 Nov 202247.4248.9446.3946.7746.773,464,500
25 Nov 202247.7948.7847.2848.5648.561,362,700
23 Nov 202246.1348.4745.5748.3648.363,879,100
22 Nov 202245.8646.2844.7046.0946.094,258,100
21 Nov 202248.1048.3945.6845.8945.895,433,200
18 Nov 202251.0051.4948.5349.2549.253,339,300
17 Nov 202249.2851.6948.7550.7550.754,016,500
16 Nov 202252.5453.2650.4450.8150.814,513,900
15 Nov 202256.3756.9453.3953.8853.885,547,100
14 Nov 202254.1954.9751.9152.8452.845,092,600
11 Nov 202250.7755.6949.7255.2755.276,949,700
10 Nov 202246.5950.9946.2250.7150.719,203,700
09 Nov 202243.5044.1642.5543.6043.605,474,300
08 Nov 202246.0246.1643.5044.4644.467,975,700
07 Nov 202243.2946.5942.0045.6845.6819,710,500
04 Nov 202248.3548.9941.0042.7442.7444,783,500
03 Nov 202266.1868.3665.0865.3665.366,912,100
02 Nov 202273.9274.4967.3067.3967.396,465,700
01 Nov 202277.0379.1274.5475.0875.083,327,000
31 Oct 202275.6076.2373.6674.3774.372,836,400
28 Oct 202273.4775.9472.4475.6075.602,080,500
27 Oct 202275.7176.9673.8074.6074.602,087,500
26 Oct 202275.1477.7373.7974.2874.282,587,800
25 Oct 202275.7076.7774.1376.6176.615,035,600
24 Oct 202274.0374.2870.0074.0174.013,007,800
21 Oct 202270.4975.4970.4975.4575.454,277,800
20 Oct 202268.3172.6968.3170.8770.872,667,400
19 Oct 202270.4471.6368.3068.7668.762,240,200
18 Oct 202271.9373.5069.8971.2171.213,095,400
17 Oct 202266.2768.9865.5968.3968.392,692,200
14 Oct 202267.9168.9263.1863.2763.272,621,600
13 Oct 202263.5067.2262.1066.3966.396,001,700
12 Oct 202267.8968.9765.5167.2367.232,884,900
11 Oct 202271.5071.7666.5567.8367.833,672,500
10 Oct 202276.7376.7570.9871.9971.993,852,800
07 Oct 202275.9377.9675.5376.8476.844,233,600
06 Oct 202276.1578.4376.1578.0378.033,037,200
05 Oct 202275.6677.0574.0776.2576.252,509,800
04 Oct 202272.3877.6272.2277.5377.534,619,900
03 Oct 202269.5171.1767.7969.6369.633,457,400
30 Sept 202270.1672.8368.9569.1469.142,457,300
29 Sept 202271.2172.4069.1170.5970.592,359,500
28 Sept 202270.3273.7070.1173.2973.292,618,600
27 Sept 202271.2072.6068.3070.1170.112,857,200
26 Sept 202268.5171.8068.4769.0069.002,994,600
23 Sept 202268.1369.9466.6068.1368.134,166,500
22 Sept 202272.2372.7569.2169.7769.773,433,800
21 Sept 202274.5276.2472.5072.8072.803,444,100
20 Sept 202274.9777.3874.3674.5174.514,669,800
19 Sept 202273.2676.0672.8376.0176.014,081,900
16 Sept 202275.6376.1773.1673.9173.915,241,400
15 Sept 202276.5281.2575.7277.6977.696,905,200
14 Sept 202271.9179.9970.8177.9777.9713,407,400
13 Sept 202271.1572.8970.5470.8770.873,792,900
12 Sept 202272.7275.8072.7075.6575.654,813,700
09 Sept 202270.4072.8070.1872.1972.193,337,200
08 Sept 202266.8069.4466.3669.4269.422,616,700
07 Sept 202266.0068.0665.4567.9067.902,849,100
06 Sept 202267.0667.5165.1365.9465.943,287,400
02 Sept 202268.5969.0766.2767.0167.013,387,700
01 Sept 202268.0168.1764.2967.6567.655,790,000
31 Aug 202272.9373.6069.4369.5869.584,821,100
30 Aug 202272.4373.3869.9171.2271.223,495,800
29 Aug 202271.4373.7171.0371.1271.122,937,000
26 Aug 202275.4576.6572.1072.3472.344,012,700
25 Aug 202273.6275.7872.6675.7375.732,795,500
24 Aug 202273.5574.8472.9072.9172.912,939,100
23 Aug 202273.4675.5872.7172.8472.843,358,700
22 Aug 202274.4075.6972.4873.3273.323,975,400
19 Aug 202278.9979.7975.5076.0476.044,693,200
18 Aug 202280.9381.5678.8280.6980.693,780,900
17 Aug 202284.0184.7981.0881.3981.393,952,200
16 Aug 202286.7587.4683.4086.7686.763,976,500
15 Aug 202286.0888.6085.5287.4687.463,778,700
12 Aug 202287.3387.6785.1186.9086.904,470,300
11 Aug 202289.0890.7484.6685.5885.585,591,100
10 Aug 202285.1589.3884.4886.2386.237,711,700
09 Aug 202284.8885.9080.5281.2681.265,808,800
08 Aug 202287.5192.5385.5486.4886.488,974,000
05 Aug 202285.1086.1380.1284.9284.9217,350,200
04 Aug 202297.5098.6794.3998.1998.195,642,000
03 Aug 202292.2997.7991.3597.6997.693,902,500
02 Aug 202286.1691.7786.1089.8789.874,445,500
01 Aug 202284.5989.9782.5787.3787.373,396,200
29 July 202285.0085.9082.8184.8084.803,137,000
28 July 202283.4686.1880.2385.6085.603,789,500
27 July 202281.2185.2480.2084.3884.383,127,400
26 July 202285.0085.0078.4278.9578.954,419,400
25 July 202285.6287.5284.6386.5886.582,191,100
22 July 202291.7592.7786.4587.3387.333,065,600
21 July 202292.4193.4790.0692.4592.454,008,700
20 July 202289.8694.7689.5993.4093.404,087,900
19 July 202287.3689.1985.0389.1089.102,667,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...