Australia markets close in 2 hours 3 minutes

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.74-0.51 (-1.18%)
At close: 04:03PM EDT
43.01 +0.27 (+0.63%)
After hours: 07:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202243.0043.1742.3942.7442.748,712,100
28 Sept 202242.5943.5342.3843.2543.2513,318,900
27 Sept 202241.7442.1841.2842.0942.098,306,900
26 Sept 202241.5043.5240.6641.5241.5223,917,000
23 Sept 202241.4841.7740.8541.5841.589,123,200
22 Sept 202241.3941.7741.2541.4041.405,868,100
21 Sept 202241.7942.1941.2741.2741.277,623,300
20 Sept 202241.4442.1140.9341.6841.687,229,100
19 Sept 202241.4041.7441.2141.6641.667,223,500
16 Sept 202241.8341.9541.2541.4541.4526,471,600
15 Sept 202241.7542.4441.5042.1442.149,254,200
14 Sept 202241.7541.9141.2541.9041.908,098,500
13 Sept 202240.7642.4740.4741.7441.7414,334,100
12 Sept 202241.8141.9041.2541.4141.417,905,600
09 Sept 202241.8842.3041.5142.1942.197,381,800
08 Sept 202241.0042.1740.9841.8541.8511,829,200
07 Sept 202239.3041.2539.3041.2041.2018,293,700
06 Sept 202238.6239.0938.0638.6538.6511,275,500
02 Sept 202238.8639.0138.2938.6338.637,923,200
01 Sept 202238.6438.9238.4438.6238.628,607,800
31 Aug 202239.9840.0538.6038.7538.7516,862,800
30 Aug 202239.8740.0939.0739.3239.329,617,900
29 Aug 202240.2240.6039.9940.0440.046,695,800
26 Aug 202241.1541.2040.2340.4640.4610,144,100
25 Aug 202240.5041.4940.1741.0541.0510,349,500
24 Aug 202239.2840.9938.7740.7940.7917,136,700
23 Aug 202241.3641.9439.8539.8639.8626,037,300
22 Aug 202243.5043.6642.8143.0143.017,904,500
19 Aug 202243.5244.0143.3543.9943.998,103,500
18 Aug 202244.1244.4443.8143.8643.866,289,500
17 Aug 202244.2544.5143.8543.9943.996,111,900
16 Aug 202244.3445.0044.2444.4044.407,924,100
15 Aug 202244.1944.7843.9644.5044.508,955,100
12 Aug 202244.0144.6043.9344.2644.267,857,500
11 Aug 202244.3744.6343.6443.9443.947,254,900
10 Aug 202244.5244.6543.8344.4344.4314,507,200
09 Aug 202242.7843.1242.6042.8342.838,309,600
08 Aug 202242.9443.5542.8742.9442.948,130,900
05 Aug 202240.8142.6640.6042.5242.5216,048,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...