Twitter, Inc. (NY: TWTR )

47.07 USD -0.45 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 46.64 47.35 46.23 47.07 7,861,300 -0.45(-0.95%)
Nov 24, 2021 46.66 47.64 46.17 47.52 9,979,511 +0.38(+0.81%)
Nov 23, 2021 47.20 47.46 45.97 47.14 19,659,641 -0.17(-0.36%)
Nov 22, 2021 48.51 48.55 46.52 47.31 26,606,732 -1.09(-2.25%)
Nov 19, 2021 49.12 50.37 48.40 48.40 26,187,821 -0.20(-0.41%)
Nov 18, 2021 50.65 48.66 48.46 48.60 22,355,106 -2.01(-3.97%)
Nov 17, 2021 52.03 52.14 50.58 50.61 16,955,397 -1.50(-2.88%)
Nov 16, 2021 52.86 53.00 51.88 52.11 10,657,036 -0.84(-1.59%)
Nov 15, 2021 52.41 53.91 52.41 52.95 21,959,903 +0.70(+1.34%)
Nov 12, 2021 52.30 52.81 51.92 52.25 13,289,136 +0.27(+0.52%)
Nov 11, 2021 52.59 52.84 51.85 51.98 13,965,457 -0.35(-0.67%)
Nov 10, 2021 53.25 52.33 18,943,022 -1.37(-2.55%)
Nov 09, 2021 54.11 54.93 53.15 53.70 11,224,144 -0.38(-0.70%)
Nov 08, 2021 53.45 54.32 53.20 54.08 10,551,556 +0.93(+1.75%)
Nov 05, 2021 54.11 54.18 52.81 53.15 13,273,822 -0.53(-0.99%)
Nov 04, 2021 54.58 54.84 53.18 53.68 11,274,008 -0.85(-1.56%)
Nov 03, 2021 53.68 54.55 53.10 54.53 9,819,702 +0.54(+1.00%)
Nov 02, 2021 55.04 55.08 53.78 53.99 11,566,239 -1.12(-2.03%)
Nov 01, 2021 53.56 55.33 54.73 55.11 14,742,103 +1.57(+2.93%)
Oct 29, 2021 54.01 54.48 53.15 53.54 14,846,665 -0.75(-1.38%)
Oct 28, 2021 55.08 55.64 53.89 54.29 22,510,802 -0.52(-0.95%)
Oct 27, 2021 60.05 60.16 54.78 54.81 48,137,270 -6.62(-10.78%)
Oct 26, 2021 62.66 61.43 22,589,174 -0.68(-1.09%)
Oct 25, 2021 61.52 62.67 60.45 62.11 15,848,965 -0.13(-0.21%)
Oct 22, 2021 63.81 64.47 62.09 62.24 17,636,530 -3.16(-4.83%)
Oct 21, 2021 65.67 65.98 64.73 65.40 10,874,414 -0.40(-0.61%)
Oct 20, 2021 66.36 68.41 65.54 65.80 15,934,972 -0.31(-0.47%)
Oct 19, 2021 65.14 67.36 64.30 66.11 11,484,858 +1.27(+1.96%)
Oct 18, 2021 62.69 65.07 62.67 64.84 10,355,661 +2.07(+3.30%)
Oct 15, 2021 63.24 63.43 62.29 62.77 6,693,584 -0.40(-0.63%)
Oct 14, 2021 63.01 63.78 62.75 63.17 6,811,960 +0.97(+1.56%)
Oct 13, 2021 61.96 62.74 61.51 62.20 9,423,925 +0.75(+1.22%)
Oct 12, 2021 61.68 62.79 60.80 61.45 9,943,654 -0.65(-1.05%)
Oct 11, 2021 62.99 63.51 62.07 62.10 10,011,644 -1.58(-2.48%)
Oct 08, 2021 64.25 64.34 63.31 63.68 8,099,040 -0.29(-0.45%)
Oct 07, 2021 62.19 64.36 62.20 63.97 15,002,685 +2.68(+4.37%)
Oct 06, 2021 58.95 61.71 58.79 61.29 10,638,395 +1.43(+2.39%)
Oct 05, 2021 59.21 60.67 58.82 59.86 12,003,873 +1.47(+2.52%)
Oct 04, 2021 61.04 61.16 57.64 58.39 17,375,927 -3.59(-5.79%)
Oct 01, 2021 60.81 62.14 60.56 61.98 9,796,153 +1.59(+2.63%)
Sep 30, 2021 60.38 61.23 59.86 60.39 9,388,266 +0.32(+0.53%)
Sep 29, 2021 62.94 63.36 60.01 60.07 9,250,767 -2.38(-3.81%)
Sep 28, 2021 64.36 64.54 62.16 62.45 9,864,989 -2.92(-4.47%)
Sep 27, 2021 66.61 67.09 65.22 65.37 11,260,412 -1.85(-2.75%)
Sep 24, 2021 66.09 67.45 65.46 67.22 11,035,735 +0.53(+0.79%)
Sep 23, 2021 64.79 66.93 64.04 66.69 15,110,252 +2.44(+3.80%)
Sep 22, 2021 62.05 64.63 61.26 64.25 13,049,838 +1.47(+2.34%)
Sep 21, 2021 61.51 63.30 61.51 62.78 10,398,306 +1.83(+3.00%)
Sep 20, 2021 61.15 61.32 59.87 60.95 12,188,362 -1.52(-2.43%)
Sep 17, 2021 62.10 62.98 61.65 62.47 9,813,255 +0.18(+0.29%)
Sep 16, 2021 61.53 62.61 60.93 62.29 9,917,791 +0.45(+0.73%)
Sep 15, 2021 60.10 61.91 59.64 61.84 13,066,319 +1.65(+2.74%)
Sep 14, 2021 60.06 60.70 59.49 60.19 8,235,253 +0.53(+0.89%)
Sep 13, 2021 61.30 61.41 58.45 59.66 16,844,095 -1.90(-3.09%)
Sep 10, 2021 62.95 63.37 61.47 61.56 7,037,207 -0.90(-1.44%)
Sep 09, 2021 62.36 63.18 62.24 62.46 8,186,474 +0.19(+0.31%)
Sep 08, 2021 64.93 65.36 62.10 62.27 11,762,338 -2.71(-4.17%)
Sep 07, 2021 64.71 65.13 64.15 64.98 7,139,733 +0.32(+0.49%)
Sep 03, 2021 64.43 65.09 63.85 64.66 5,061,386 +0.06(+0.09%)
Sep 02, 2021 65.97 66.05 64.41 64.60 8,590,589 -0.95(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.