Australia markets closed

Twitter, Inc. (delisted) (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.700.00 (0.00%)
At close: 05:50PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022------
23 Nov 2022------
22 Nov 2022------
21 Nov 2022------
18 Nov 2022------
17 Nov 2022------
16 Nov 2022------
15 Nov 2022------
14 Nov 2022------
11 Nov 2022------
10 Nov 2022------
09 Nov 2022------
08 Nov 2022------
07 Nov 2022------
04 Nov 2022------
03 Nov 2022------
02 Nov 2022------
01 Nov 2022------
31 Oct 2022------
28 Oct 2022------
27 Oct 202253.9154.0053.7053.7053.70136,345,128
26 Oct 202252.9553.5052.7753.3553.3528,064,973
25 Oct 202252.4253.1852.2052.7852.7835,077,848
24 Oct 202250.7151.8650.5251.5251.5222,987,553
21 Oct 202250.0050.7549.5549.8949.8951,209,029
20 Oct 202252.2052.7051.6052.4452.4425,461,019
19 Oct 202251.8052.1651.2651.8351.8310,057,928
18 Oct 202251.1052.1050.8551.7851.7818,533,907
17 Oct 202250.5050.9050.2050.7450.7414,101,270
14 Oct 202250.4950.8750.3050.4550.4510,075,908
13 Oct 202249.8051.0749.5250.3450.3418,641,291
12 Oct 202250.0150.5049.8149.9449.9411,827,822
11 Oct 202250.0350.5549.8150.0750.0711,626,795
10 Oct 202249.6650.8649.5050.3650.3622,272,449
07 Oct 202249.0249.5248.1449.1849.1832,630,102
06 Oct 202250.9851.5549.2949.3949.3968,511,078
05 Oct 202250.2652.0050.2051.3051.3074,555,835
04 Oct 202242.8152.3042.5552.0052.0052,151,860
03 Oct 202243.9043.9042.2342.5442.5413,143,223
30 Sept 202242.8944.6642.7443.8443.8425,890,492
29 Sept 202243.0043.1742.3942.7442.748,716,979
28 Sept 202242.5943.5342.3843.2543.2513,318,872
27 Sept 202241.7442.1841.2842.0942.098,306,887
26 Sept 202241.5043.5240.6641.5241.5223,916,964
23 Sept 202241.4841.7740.8541.5841.589,139,135
22 Sept 202241.3941.7741.2541.4041.405,868,083
21 Sept 202241.7942.1941.2741.2741.277,623,288
20 Sept 202241.4442.1140.9341.6841.687,229,122
19 Sept 202241.4041.7441.2141.6641.667,223,513
16 Sept 202241.8341.9541.2541.4541.4526,474,037
15 Sept 202241.7542.4441.5042.1442.149,254,200
14 Sept 202241.7541.9141.2541.9041.908,098,525
13 Sept 202240.7642.4740.4741.7441.7414,334,134
12 Sept 202241.8141.9041.2541.4141.417,905,599
09 Sept 202241.8842.3041.5142.1942.197,422,753
08 Sept 202241.0042.1740.9841.8541.8511,829,192
07 Sept 202239.3041.2539.3041.2041.2018,293,674
06 Sept 202238.6239.0938.0638.6538.6511,275,507
02 Sept 202238.8639.0138.2938.6338.637,925,508
01 Sept 202238.6438.9238.4438.6238.628,607,759
31 Aug 202239.9840.0538.6038.7538.7516,862,823
30 Aug 202239.8740.0939.0739.3239.329,617,948
29 Aug 202240.2240.6039.9940.0440.046,695,767
26 Aug 202241.1541.2040.2340.4640.4610,144,129
25 Aug 202240.5041.4940.1741.0541.0510,349,518
24 Aug 202239.2840.9938.7740.7940.7917,136,655
23 Aug 202241.3641.9439.8539.8639.8626,037,265
22 Aug 202243.5043.6642.8143.0143.017,904,473
19 Aug 202243.5244.0143.3543.9943.998,103,532
18 Aug 202244.1244.4443.8143.8643.866,289,503
17 Aug 202244.2544.5143.8543.9943.996,111,904
16 Aug 202244.3445.0044.2444.4044.407,924,144
15 Aug 202244.1944.7843.9644.5044.508,955,100
12 Aug 202244.0144.6043.9344.2644.267,857,453
11 Aug 202244.3744.6343.6343.9443.947,254,851
10 Aug 202244.5244.6543.8344.4344.4314,507,171
09 Aug 202242.7843.1242.6042.8342.838,309,624
08 Aug 202242.9443.5442.8742.9442.948,130,857
05 Aug 202240.8142.6640.6042.5242.5216,048,236
04 Aug 202241.0041.2340.5541.0641.066,169,363
03 Aug 202241.0041.3940.8941.0041.009,348,811
02 Aug 202240.7541.2740.6540.9840.985,244,403
01 Aug 202241.1241.3540.4640.8940.8914,094,775
29 July 202240.8041.7840.7541.6141.6111,787,736
28 July 202239.7640.9039.5840.8940.8910,153,642
27 July 202239.5840.1139.1339.8539.8511,598,069
26 July 202239.0839.5338.8939.3439.3412,637,219
25 July 202239.2339.6038.7439.2439.2410,395,602
22 July 202238.9040.1838.7139.8439.8425,188,675
21 July 202239.5040.1039.1239.5239.5211,409,767
20 July 202239.5640.0138.8239.6039.6013,946,408
19 July 202238.5140.5038.5039.4939.4937,491,773
18 July 202237.5838.7637.3438.4138.4115,147,525
15 July 202236.6237.7736.2737.7437.7414,809,322
14 July 202236.5937.1036.1936.2936.2918,951,620
13 July 202234.9537.1634.8036.7536.7550,267,711
12 July 202232.7634.3932.5234.0634.0629,539,372
11 July 202234.6034.9032.5532.6532.6567,259,339
08 July 202237.5137.5536.8036.8136.8129,822,940
07 July 202238.3239.5138.3238.7938.7913,214,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...