Australia Markets open in 8 hrs 20 mins

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.35+1.51 (+3.54%)
As of 11:40AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202244.5244.6043.8344.3544.358,712,167
09 Aug 202242.7843.1242.6042.8342.838,304,300
08 Aug 202242.9443.5542.8742.9442.948,130,900
05 Aug 202240.8142.6640.6042.5242.5216,024,900
04 Aug 202241.0041.2340.5541.0641.066,169,400
03 Aug 202241.0041.3940.8941.0041.009,348,800
02 Aug 202240.7541.2740.6540.9840.985,244,400
01 Aug 202241.1241.3540.4640.8940.8914,094,800
29 July 202240.8041.7840.7541.6141.6111,787,700
28 July 202239.7640.9039.5840.8940.8910,153,600
27 July 202239.5840.1139.1339.8539.8511,598,100
26 July 202239.0839.5338.8939.3439.3412,637,200
25 July 202239.2339.6038.7439.2439.2410,395,600
22 July 202238.9040.1838.7139.8439.8425,188,700
21 July 202239.5040.1039.1239.5239.5211,409,800
20 July 202239.5640.0138.8239.6039.6013,946,400
19 July 202238.5140.5038.5039.4939.4937,491,800
18 July 202237.5838.7637.3438.4138.4115,147,500
15 July 202236.6237.7736.2737.7437.7414,809,300
14 July 202236.5937.1036.1936.2936.2918,951,600
13 July 202234.9537.1634.8036.7536.7550,267,700
12 July 202232.7634.3932.5234.0634.0629,539,400
11 July 202234.6034.9032.5532.6532.6567,071,300
08 July 202237.5137.5536.8036.8136.8129,822,900
07 July 202238.3239.5138.3238.7938.7913,214,900
06 July 202238.2138.4537.7438.2138.214,870,300
05 July 202238.1838.6437.2538.3838.388,155,700
01 July 202237.3838.2437.0838.2338.236,305,700
30 June 202237.5338.0236.9937.3937.397,133,100
29 June 202238.7638.7837.6437.8037.807,178,600
28 June 202239.2139.7138.6538.7938.796,055,100
27 June 202239.6739.8838.9039.1939.197,147,800
24 June 202239.0139.9238.8739.4139.4118,090,600
23 June 202238.7639.0838.2538.6838.686,327,600
22 June 202238.5739.3438.4138.5338.5310,823,800
21 June 202238.1939.0837.6638.9138.9116,902,200
17 June 202237.3238.0537.0237.7837.7825,049,200
16 June 202238.6138.7136.9637.3637.3620,948,000
15 June 202237.5038.5137.2437.9937.9914,717,700
14 June 202237.9538.8737.1937.2237.2213,408,100
13 June 202238.0038.5836.9137.0337.0311,599,800
10 June 202239.5239.6338.8938.9838.9810,527,700
09 June 202240.2540.5439.5339.5339.537,970,300
08 June 202239.9641.2939.8340.4440.4415,293,000
07 June 202239.0940.2438.9540.1340.1315,808,700
06 June 202238.1639.9437.9139.5639.5626,119,600
03 June 202240.4541.0439.9840.1640.1618,269,900
02 June 202239.0740.4738.8139.9139.9111,696,000
01 June 202239.8040.2639.2439.3039.3011,117,200
31 May 202240.0740.3539.4239.6039.6011,579,000
27 May 202239.5740.7739.4840.1740.1716,789,900
26 May 202238.5239.5938.2339.5239.5222,968,400
25 May 202236.0637.3736.0237.1637.1623,262,800
24 May 202236.9437.2035.4035.7635.7622,663,000
23 May 202237.7738.0036.9437.8637.8613,601,300
20 May 202237.7738.3136.7538.2938.2923,637,900
19 May 202236.7638.5036.2037.2937.2932,000,300
18 May 202237.4238.7236.5836.8536.8524,010,300
17 May 202237.0038.8736.8538.3238.3244,990,300
16 May 202239.1739.2937.3237.3937.3952,310,700
13 May 202240.4042.0040.0140.7240.72101,830,400
12 May 202245.0147.4743.3345.0845.0837,682,200
11 May 202246.9548.1545.8046.0946.0924,815,100
10 May 202247.9148.3646.5047.2647.2623,816,700
09 May 202249.3049.4447.6347.9647.9637,706,800
06 May 202249.9650.2949.5049.8049.8023,446,300
05 May 202250.5351.2149.8150.3650.3660,506,900
04 May 202248.8049.2548.3449.0649.0628,443,000
03 May 202249.1549.4848.7548.8748.8724,773,000
02 May 202248.7049.7648.5749.1449.1432,608,100
29 Apr 202249.4550.2548.7449.0249.0238,250,900
28 Apr 202249.0149.9247.9649.1149.1143,816,900
27 Apr 202249.0649.2647.8248.6448.6459,106,900
26 Apr 202251.5751.6249.4349.6849.68115,020,400
25 Apr 202251.0252.2950.2451.7051.70176,803,600
22 Apr 202247.7749.7347.4948.9348.9376,504,500
21 Apr 202245.5147.9445.5047.0847.0870,413,600
20 Apr 202246.3447.1145.0346.7246.7263,360,000
19 Apr 202247.3048.5045.0046.1646.16125,776,000
18 Apr 202246.2448.7344.3648.4548.45153,119,600
14 Apr 202248.3748.5044.7245.0845.08258,868,300
13 Apr 202244.8046.3344.5545.8545.8544,306,700
12 Apr 202247.0347.5544.4444.4844.4860,794,000
11 Apr 202245.7547.9844.7147.0147.01117,814,000
08 Apr 202247.3048.4445.8346.2346.2383,315,900
07 Apr 202250.4751.6446.5548.0348.03120,844,100
06 Apr 202250.0452.8749.3050.7750.77159,034,700
05 Apr 202253.8554.5750.5650.9850.98217,520,100
04 Apr 202247.8751.3746.8649.9749.97268,465,400
01 Apr 202239.1639.8539.0039.3139.3112,131,800
31 Mar 202239.1139.2338.4138.6938.6913,208,300
30 Mar 202240.3540.3538.5739.0039.0015,804,300
29 Mar 202239.4840.9639.3940.6940.6917,855,400
28 Mar 202238.4439.3038.3039.1239.1214,225,600
25 Mar 202238.9939.4737.6938.6038.6020,787,500
24 Mar 202238.3339.0938.2338.8238.8218,281,400
23 Mar 202238.0038.7537.5838.0038.0012,993,600
22 Mar 202237.6439.0537.6238.4338.4317,162,100
21 Mar 202237.7037.8936.6437.4437.4420,298,700
18 Mar 202237.4639.0537.1837.7737.7735,946,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...