Australia markets open in 52 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.25-1.28 (-1.65%)
At close: 04:00PM EDT
76.00 -0.25 (-0.33%)
After hours: 05:57PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202275.6677.0574.0776.2576.252,485,062
04 Oct 202272.3877.6272.2277.5377.534,619,900
03 Oct 202269.5171.1767.7969.6369.633,457,400
30 Sept 202270.1672.8368.9569.1469.142,451,600
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 202268.1369.9466.6068.1368.134,161,400
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 202275.6376.1773.1673.9173.915,234,100
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 202270.4072.8070.1872.1972.193,333,700
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 202268.5969.0766.2767.0167.013,385,200
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
18 July 202286.0888.7584.8085.3185.312,533,600
15 July 202282.6984.5280.6584.4384.432,693,400
14 July 202283.7485.4480.6481.1881.183,241,000
13 July 202282.7387.5881.8785.0985.092,703,100
12 July 202286.5089.7282.8583.5183.512,955,900
11 July 202291.6392.3685.7385.8785.872,606,100
08 July 202291.5295.9490.4092.7192.712,424,800
07 July 202287.8194.0687.8193.5893.582,634,400
06 July 202290.2192.4287.5088.7088.702,771,900
05 July 202284.7191.0682.3490.4890.483,829,400
01 July 202285.2387.5583.2585.1785.172,866,700
30 June 202287.6087.9980.9283.8183.813,825,000
29 June 202291.2393.0489.0489.6089.603,106,800
28 June 202297.0098.1490.8591.6191.613,138,700
27 June 202299.1299.4994.2697.2197.212,334,700
24 June 202298.65101.9398.1099.1299.127,623,200
23 June 202289.0098.3889.0097.4197.413,835,800
22 June 202283.7289.6083.1988.4588.453,139,800
21 June 202285.1087.9284.2885.1785.173,121,900
17 June 202279.0184.9479.0084.0284.024,779,700
16 June 202281.9083.1877.1478.7378.734,947,900
15 June 202283.2587.8081.9985.1685.164,638,900
14 June 202283.7185.7881.0181.8681.862,995,900
13 June 202286.3088.4383.2083.6483.644,563,000
10 June 202296.0596.1089.6490.7390.735,229,200
09 June 2022108.40108.4098.3898.4998.493,712,800
08 June 2022107.12110.31105.78108.39108.391,899,600
07 June 202299.50108.0898.86107.43107.433,622,300
06 June 2022104.58105.2799.21101.34101.342,720,600
03 June 2022106.05107.13100.76101.74101.743,022,100
02 June 202299.00110.9898.30109.21109.213,707,600
01 June 2022107.14110.27102.60104.27104.272,782,200
31 May 2022108.37110.58103.74105.17105.173,452,800
27 May 2022102.81108.73102.31108.37108.372,960,800
26 May 202295.14101.9994.63100.82100.822,037,100
25 May 202292.4897.5791.5696.5596.552,251,500
24 May 202297.5998.1190.0792.1792.174,307,800
23 May 2022100.93101.9396.79100.16100.162,888,900
20 May 2022104.03105.6497.53103.03103.033,152,600
19 May 202297.39105.4995.54101.82101.823,366,000
18 May 2022100.86105.3496.4597.6197.612,935,400
17 May 2022103.51105.7496.41101.71101.714,054,900
16 May 2022104.50108.7499.1899.6899.685,193,900
13 May 2022101.86112.89101.86110.79110.794,832,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...