Australia markets open in 2 hours 57 minutes

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.79-0.32 (-0.48%)
At close: 4:00PM EDT
65.79 +0.00 (+0.01%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202166.3668.4165.5465.7965.7915,090,733
19 Oct 202165.1467.3664.3066.1166.1111,486,900
18 Oct 202162.6965.0762.6764.8464.8410,359,500
15 Oct 202163.2463.4362.2962.7762.776,678,500
14 Oct 202163.0163.7862.7563.1763.176,807,900
13 Oct 202161.9662.7461.5162.2062.209,423,500
12 Oct 202161.6862.8060.7961.4561.459,952,100
11 Oct 202162.9963.5162.0762.1062.109,020,400
08 Oct 202164.2564.3463.3163.6863.688,094,900
07 Oct 202162.2064.3662.1563.9763.9715,010,400
06 Oct 202158.9561.7158.7961.2961.2910,648,100
05 Oct 202159.2160.6758.8259.8659.8612,006,500
04 Oct 202161.0461.1657.6458.3958.3917,381,300
01 Oct 202160.8162.1460.5661.9861.989,728,400
30 Sept 202160.3861.2359.8660.3960.399,372,600
29 Sept 202162.9463.3660.0160.0760.079,256,100
28 Sept 202164.3664.5462.1662.4562.459,866,600
27 Sept 202166.6167.0965.2265.3765.3711,264,900
24 Sept 202166.0967.4565.4667.2267.2211,035,700
23 Sept 202164.7966.9364.0466.6966.6915,123,500
22 Sept 202162.0564.6361.2664.2564.2513,052,300
21 Sept 202161.5163.3061.5162.7862.7810,400,300
20 Sept 202161.1561.3259.8460.9560.9512,194,300
17 Sept 202162.1062.9861.6562.4762.479,810,600
16 Sept 202161.5362.6160.9362.2962.299,918,700
15 Sept 202160.1061.9159.6461.8461.8413,074,500
14 Sept 202160.0760.7059.4960.1960.198,240,100
13 Sept 202161.3061.4158.4559.6659.6616,851,600
10 Sept 202162.9563.3761.4761.5661.567,026,200
09 Sept 202162.3663.1862.2462.4662.468,168,900
08 Sept 202164.9465.3662.0862.2762.2711,767,200
07 Sept 202164.7165.1364.1564.9864.987,149,400
03 Sept 202164.4365.0963.8564.6664.665,060,100
02 Sept 202165.9766.0564.4164.6064.608,589,700
01 Sept 202164.6566.7264.6565.5565.5515,284,300
31 Aug 202164.5265.1564.1664.5064.509,157,900
30 Aug 202163.7065.0563.4564.7064.708,071,900
27 Aug 202162.7263.7262.4963.4363.436,330,000
26 Aug 202163.9664.2562.5362.6162.616,379,500
25 Aug 202163.9564.3163.2064.1764.175,470,200
24 Aug 202164.8465.0663.9263.9863.986,133,900
23 Aug 202163.2064.5663.0664.1364.139,962,400
20 Aug 202162.1363.1761.9962.5262.528,594,800
19 Aug 202161.5963.1961.5062.0562.058,508,100
18 Aug 202162.8563.3162.0762.1262.126,891,000
17 Aug 202163.3463.8462.3662.8862.886,950,300
16 Aug 202164.3464.9462.8163.7863.7811,987,300
13 Aug 202164.9965.7764.6164.8264.826,078,200
12 Aug 202164.8165.2864.0664.9564.957,959,300
11 Aug 202165.7966.3364.6365.4665.468,630,500
10 Aug 202167.2067.3765.5765.6865.688,995,700
09 Aug 202167.5067.5266.4567.0167.017,938,300
06 Aug 202169.3069.8166.8867.3767.3711,451,000
05 Aug 202168.8569.4568.0869.2869.288,634,600
04 Aug 202168.6869.0867.9168.7068.707,578,400
03 Aug 202169.8770.9668.0868.6368.639,221,400
02 Aug 202170.2370.4468.6669.1369.1312,040,800
30 July 202169.8371.1369.5069.7569.7513,214,600
29 July 202169.5071.5969.5070.3770.3711,630,000
28 July 202168.3971.9267.7669.9669.9623,203,600
27 July 202168.3269.4866.8668.3368.3316,988,300
26 July 202171.2571.2567.4768.6968.6929,185,100
23 July 202172.2073.3469.8871.6971.6944,275,800
22 July 202168.6470.1368.5169.5769.5724,130,400
21 July 202167.5969.7767.5569.5469.5410,082,900
20 July 202166.2568.5465.8267.9467.9411,583,900
19 July 202165.2466.7364.6566.0266.0215,830,100
16 July 202168.5669.2866.1466.4166.4114,271,100
15 July 202170.1070.1667.4168.0768.0714,933,800
14 July 202170.4272.0770.0970.2770.2721,555,900
13 July 202169.5470.8769.2669.6069.609,992,700
12 July 202169.4670.4468.8069.8669.869,223,600
09 July 202167.0769.0166.9868.9768.9714,393,700
08 July 202167.0067.6166.2466.8366.8312,782,500
07 July 202170.6370.8568.7168.7668.7610,609,300
06 July 202169.3570.9369.2370.2170.2112,317,400
02 July 202168.7169.2968.4369.2069.208,095,600
01 July 202168.5770.0067.3768.1168.119,978,800
30 June 202168.7669.1268.2568.8168.819,752,900
29 June 202168.2869.3867.9369.0069.009,526,400
28 June 202168.1668.6367.0868.2968.2911,176,100
25 June 202168.2968.9267.2867.9367.9313,896,900
24 June 202166.7568.7466.7568.2568.2523,144,800
23 June 202163.9166.7763.7966.4966.4918,548,000
22 June 202161.9264.0561.9163.7863.7816,686,200
21 June 202160.8562.0959.7461.9661.9612,027,100
18 June 202160.2060.9759.5360.8560.8513,273,000
17 June 202159.6161.6259.5360.7160.7110,201,300
16 June 202160.1261.1559.1559.9359.939,336,500
15 June 202161.0961.3260.1960.2360.239,579,900
14 June 202160.8561.5560.4560.8360.839,316,600
11 June 202159.9560.6359.8760.5060.506,980,400
10 June 202159.8060.3858.7460.3060.308,717,500
09 June 202159.5961.0559.4159.7159.7116,163,600
08 June 202159.7960.0957.8258.8158.8112,772,900
07 June 202158.6259.8357.7259.6359.6310,538,600
04 June 202157.4159.3057.3259.0059.0012,256,100
03 June 202156.9658.6755.8357.0157.0121,985,700
02 June 202157.2857.6456.3257.1657.169,472,900
01 June 202158.2058.2056.2757.4457.4413,122,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...