Twitter, Inc. (NY: TWTR )

70.12 USD -1.59 (-2.22%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 71.97 72.20 69.68 70.12 9,425,497 -1.59(-2.22%)
Apr 15, 2021 70.55 71.88 70.17 71.71 11,102,928 +1.97(+2.82%)
Apr 14, 2021 72.51 73.22 69.50 69.74 12,923,504 -2.71(-3.74%)
Apr 13, 2021 71.72 72.78 70.73 72.45 9,990,227 +1.59(+2.24%)
Apr 12, 2021 70.87 71.84 69.65 70.86 9,486,523 -0.33(-0.46%)
Apr 09, 2021 70.35 71.45 69.91 71.19 15,659,500 -0.03(-0.04%)
Apr 08, 2021 69.91 71.45 69.28 71.22 16,839,208 +2.23(+3.23%)
Apr 07, 2021 66.64 69.97 66.08 68.99 23,943,760 +1.99(+2.97%)
Apr 06, 2021 64.67 67.65 64.30 67.00 15,581,877 +2.76(+4.30%)
Apr 05, 2021 64.14 64.34 61.81 64.24 15,488,262 +0.41(+0.64%)
Apr 01, 2021 64.68 66.36 63.64 63.83 15,261,000 +0.20(+0.31%)
Mar 31, 2021 63.98 64.98 63.27 63.63 14,475,976 +0.64(+1.02%)
Mar 30, 2021 62.30 64.10 61.90 62.99 12,528,717 +0.05(+0.08%)
Mar 29, 2021 62.00 64.96 61.71 62.94 22,025,892 +1.68(+2.74%)
Mar 26, 2021 61.52 61.87 59.28 61.26 15,582,600 +0.06(+0.10%)
Mar 25, 2021 60.30 62.01 59.57 61.20 19,193,711 -0.86(-1.39%)
Mar 24, 2021 64.95 64.95 62.05 62.06 15,458,169 -2.21(-3.44%)
Mar 23, 2021 65.13 65.63 64.11 64.27 17,787,901 -0.94(-1.44%)
Mar 22, 2021 66.89 66.89 64.35 65.21 24,112,584 -1.02(-1.54%)
Mar 19, 2021 67.11 67.11 65.77 66.23 20,721,500 -0.49(-0.73%)
Mar 18, 2021 69.21 69.90 66.68 66.72 15,842,577 -3.48(-4.96%)
Mar 17, 2021 68.32 70.82 66.96 70.20 15,676,650 +0.95(+1.37%)
Mar 16, 2021 70.95 71.86 68.57 69.25 13,210,632 -1.03(-1.47%)
Mar 15, 2021 68.24 70.49 67.18 70.28 15,472,867 +2.18(+3.20%)
Mar 12, 2021 67.72 68.82 66.64 68.10 15,414,000 -0.36(-0.53%)
Mar 11, 2021 66.37 68.74 65.83 68.46 14,710,328 +3.63(+5.60%)
Mar 10, 2021 68.43 69.46 64.59 64.83 22,439,200 -2.69(-3.98%)
Mar 09, 2021 65.72 68.21 64.60 67.52 22,590,248 +4.04(+6.36%)
Mar 08, 2021 67.22 68.64 63.42 63.48 21,700,939 -3.47(-5.18%)
Mar 05, 2021 67.44 67.79 61.52 66.95 22,346,102 +0.20(+0.30%)
Mar 04, 2021 70.61 71.78 66.02 66.75 22,484,638 -4.11(-5.80%)
Mar 03, 2021 73.54 74.50 70.66 70.86 19,349,231 -2.81(-3.81%)
Mar 02, 2021 76.61 77.10 73.56 73.67 20,485,979 -3.96(-5.10%)
Mar 01, 2021 78.36 78.73 76.05 77.63 24,276,125 +0.57(+0.74%)
Feb 26, 2021 76.87 79.08 75.00 77.06 35,323,500 +2.47(+3.31%)
Feb 25, 2021 78.15 80.75 73.89 74.59 63,444,393 +2.67(+3.71%)
Feb 24, 2021 73.06 73.95 71.71 71.92 18,298,531 -1.25(-1.71%)
Feb 23, 2021 68.45 74.33 66.19 73.17 32,637,800 +2.68(+3.80%)
Feb 22, 2021 71.59 73.75 70.42 70.49 20,978,237 -1.79(-2.48%)
Feb 19, 2021 72.97 74.96 71.88 72.28 25,910,900 +0.02(+0.03%)
Feb 18, 2021 70.74 72.90 70.36 72.26 16,030,195 +0.47(+0.65%)
Feb 17, 2021 73.05 73.28 70.13 71.79 21,407,026 -2.17(-2.93%)
Feb 16, 2021 72.19 74.84 71.81 73.96 27,712,791 +2.06(+2.87%)
Feb 12, 2021 68.56 73.18 68.40 71.90 38,044,200 +3.34(+4.87%)
Feb 11, 2021 67.99 69.02 66.58 68.56 30,455,291 +0.79(+1.17%)
Feb 10, 2021 65.80 69.25 63.20 67.77 73,495,487 +7.90(+13.20%)
Feb 09, 2021 58.57 60.73 58.55 59.87 37,468,791 +1.67(+2.87%)
Feb 08, 2021 57.80 59.60 57.38 58.20 18,284,097 +1.42(+2.50%)
Feb 05, 2021 56.02 57.44 55.03 56.78 16,889,600 +0.27(+0.48%)
Feb 04, 2021 54.79 56.52 54.44 56.51 10,979,206 +1.93(+3.54%)
Feb 03, 2021 54.56 55.19 53.70 54.58 16,802,554 +0.58(+1.07%)
Feb 02, 2021 52.87 54.87 52.71 54.00 13,944,224 +1.34(+2.54%)
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.