Twitter, Inc. (delisted) (TWTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 05:50PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | - | - | - | - | - | - |
| 04 Jan 2023 | - | - | - | - | - | - |
| 03 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | - | - | - | - | - | - |
| 29 Dec 2022 | - | - | - | - | - | - |
| 28 Dec 2022 | - | - | - | - | - | - |
| 27 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | - | - | - | - | - | - |
| 22 Dec 2022 | - | - | - | - | - | - |
| 21 Dec 2022 | - | - | - | - | - | - |
| 20 Dec 2022 | - | - | - | - | - | - |
| 19 Dec 2022 | - | - | - | - | - | - |
| 16 Dec 2022 | - | - | - | - | - | - |
| 15 Dec 2022 | - | - | - | - | - | - |
| 14 Dec 2022 | - | - | - | - | - | - |
| 13 Dec 2022 | - | - | - | - | - | - |
| 12 Dec 2022 | - | - | - | - | - | - |
| 09 Dec 2022 | - | - | - | - | - | - |
| 08 Dec 2022 | - | - | - | - | - | - |
| 07 Dec 2022 | - | - | - | - | - | - |
| 06 Dec 2022 | - | - | - | - | - | - |
| 05 Dec 2022 | - | - | - | - | - | - |
| 02 Dec 2022 | - | - | - | - | - | - |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | - | - | - | - | - | - |
| 28 Nov 2022 | - | - | - | - | - | - |
| 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 2022 | 53.91 | 54.00 | 53.70 | 53.70 | 53.70 | 136,345,128 |
| 26 Oct 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 53.35 | 28,064,973 |
| 25 Oct 2022 | 52.42 | 53.18 | 52.20 | 52.78 | 52.78 | 35,077,848 |
| 24 Oct 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | 22,987,553 |
| 21 Oct 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 49.89 | 51,209,029 |
| 20 Oct 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 52.44 | 25,461,019 |
| 19 Oct 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 51.83 | 10,057,928 |
| 18 Oct 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 51.78 | 18,533,907 |
| 17 Oct 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 50.74 | 14,101,270 |
| 14 Oct 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 50.45 | 10,075,908 |
| 13 Oct 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 50.34 | 18,641,291 |
| 12 Oct 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 49.94 | 11,827,822 |
| 11 Oct 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | 11,626,795 |
| 10 Oct 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 50.36 | 22,272,449 |
| 07 Oct 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | 32,630,102 |
| 06 Oct 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | 68,511,078 |
| 05 Oct 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 51.30 | 74,555,835 |
| 04 Oct 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 52.00 | 52,151,860 |
| 03 Oct 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 42.54 | 13,143,223 |
| 30 Sept 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 43.84 | 25,890,492 |
| 29 Sept 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 42.74 | 8,716,979 |
| 28 Sept 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | 13,318,872 |
| 27 Sept 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | 8,306,887 |
| 26 Sept 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 41.52 | 23,916,964 |
| 23 Sept 2022 | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | 9,139,135 |
| 22 Sept 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 41.40 | 5,868,083 |
| 21 Sept 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | 7,623,288 |
| 20 Sept 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | 7,229,122 |
| 19 Sept 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 41.66 | 7,223,513 |
| 16 Sept 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | 26,474,037 |
| 15 Sept 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 42.14 | 9,254,200 |
| 14 Sept 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 41.90 | 8,098,525 |
| 13 Sept 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 41.74 | 14,334,134 |
| 12 Sept 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 41.41 | 7,905,599 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
