FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
193.37 USD  +0.32 (+0.17%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2020 126.53 127.50 122.96 124.34 3,029,100 -0.47(-0.38%)
Jan 30, 2020 122.50 125.59 122.01 124.81 1,920,654 +1.01(+0.82%)
Jan 29, 2020 123.90 125.19 121.66 123.80 2,522,318 +1.04(+0.85%)
Jan 28, 2020 122.43 125.78 121.12 122.76 3,782,460 +2.21(+1.83%)
Jan 27, 2020 116.92 121.11 115.02 120.55 2,172,946 -0.83(-0.68%)
Jan 24, 2020 122.01 123.37 119.55 121.38 2,930,400 +0.58(+0.48%)
Jan 23, 2020 120.00 121.83 118.83 120.80 3,423,066 +1.68(+1.41%)
Jan 22, 2020 119.85 120.90 118.92 119.12 2,293,915 +0.04(+0.03%)
Jan 21, 2020 118.90 120.53 117.23 119.08 2,318,365 -0.28(-0.23%)
Jan 17, 2020 119.22 120.48 118.05 119.36 2,592,600 -0.22(-0.18%)
Jan 16, 2020 121.24 121.60 118.30 119.58 3,203,574 -0.30(-0.25%)
Jan 15, 2020 119.43 123.78 119.22 119.88 4,904,368 +0.86(+0.72%)
Jan 14, 2020 120.07 120.87 117.21 119.02 3,139,799 -1.32(-1.10%)
Jan 13, 2020 117.29 120.45 116.85 120.34 3,826,669 +4.60(+3.97%)
Jan 10, 2020 115.00 116.49 114.05 115.74 4,634,100 +2.72(+2.41%)
Jan 09, 2020 111.33 113.15 110.36 113.02 3,788,859 +3.63(+3.32%)
Jan 08, 2020 108.80 110.82 108.20 109.39 3,034,975 +1.33(+1.23%)
Jan 07, 2020 107.63 109.94 107.37 108.06 2,646,407 +0.60(+0.56%)
Jan 06, 2020 102.74 107.74 101.77 107.46 3,938,696 +3.94(+3.81%)
Jan 03, 2020 101.10 104.55 100.76 103.52 2,503,700 +0.37(+0.36%)
Jan 02, 2020 100.01 103.15 99.66 103.15 2,876,705 +4.87(+4.96%)
Dec 31, 2019 96.81 98.74 96.68 98.28 2,019,200 +0.49(+0.50%)
Dec 30, 2019 99.60 100.17 96.70 97.79 2,318,245 -2.64(-2.63%)
Dec 27, 2019 103.34 103.34 100.05 100.43 1,928,700 -2.18(-2.12%)
Dec 26, 2019 100.89 103.58 100.40 102.61 2,030,309 +2.06(+2.05%)
Dec 24, 2019 99.92 100.73 99.06 100.55 948,000 +0.16(+0.16%)
Dec 23, 2019 100.55 101.60 100.20 100.39 1,409,788 +0.13(+0.13%)
Dec 20, 2019 100.14 101.37 99.57 100.26 2,501,800 +0.38(+0.38%)
Dec 19, 2019 98.21 99.92 97.71 99.88 1,782,873 +1.45(+1.47%)
Dec 18, 2019 97.76 99.94 97.54 98.43 2,226,517 +0.84(+0.86%)
Dec 17, 2019 99.15 99.32 97.00 97.59 2,177,085 -1.26(-1.27%)
Dec 16, 2019 98.24 100.20 97.35 98.85 2,483,989 +0.87(+0.89%)
Dec 13, 2019 97.01 99.32 96.94 97.98 3,008,600 +1.12(+1.16%)
Dec 12, 2019 96.20 97.38 95.33 96.86 2,720,128 +0.63(+0.65%)
Dec 11, 2019 97.54 97.74 95.06 96.23 2,436,473 -1.13(-1.16%)
Dec 10, 2019 99.45 99.62 96.75 97.36 1,573,378 -1.63(-1.65%)
Dec 09, 2019 98.66 100.55 98.55 98.99 2,051,255 +0.45(+0.46%)
Dec 06, 2019 97.82 99.36 96.26 98.54 1,925,600 +1.00(+1.03%)
Dec 05, 2019 98.50 99.45 97.40 97.54 1,610,044 -1.39(-1.41%)
Dec 04, 2019 99.27 100.65 97.88 98.93 2,363,857 -0.35(-0.35%)
Dec 03, 2019 95.65 99.56 94.88 99.28 2,663,135 +1.63(+1.67%)
Dec 02, 2019 102.66 102.76 95.67 97.65 5,268,533 -5.63(-5.45%)
Nov 29, 2019 102.20 103.60 101.81 103.28 1,132,100 +0.28(+0.27%)
Nov 27, 2019 102.85 103.40 101.56 103.00 1,814,800 +0.52(+0.51%)
Nov 26, 2019 103.00 103.54 101.77 102.48 3,177,057 -0.88(-0.85%)
Nov 25, 2019 105.00 105.30 103.16 103.36 2,331,277 -0.93(-0.89%)
Nov 22, 2019 103.80 104.50 102.78 104.29 1,964,000 +0.76(+0.73%)
Nov 21, 2019 104.07 105.35 102.90 103.53 1,733,911 -0.21(-0.20%)
Nov 20, 2019 103.27 105.59 102.54 103.74 3,742,924 +0.74(+0.72%)
Nov 19, 2019 102.00 103.58 100.62 103.00 2,533,482 +1.34(+1.32%)
Nov 18, 2019 99.51 102.63 98.60 101.66 3,990,694 +2.12(+2.13%)
Nov 15, 2019 99.25 99.58 97.56 99.54 2,847,200 +1.43(+1.46%)
Nov 14, 2019 98.06 99.31 96.85 98.11 2,665,512 -0.23(-0.23%)
Nov 13, 2019 94.93 98.36 94.43 98.34 3,798,482 +3.25(+3.42%)
Nov 12, 2019 96.50 100.12 91.37 95.09 13,288,533 -1.08(-1.12%)
Nov 11, 2019 94.00 97.37 93.50 96.17 4,349,405 +2.94(+3.15%)
Nov 08, 2019 90.75 93.92 90.55 93.23 2,919,400 +2.17(+2.38%)
Nov 07, 2019 92.10 92.95 90.61 91.06 2,952,663 -1.21(-1.31%)
Nov 06, 2019 91.50 93.48 90.15 92.27 3,476,796 +0.94(+1.03%)
Nov 05, 2019 92.00 93.46 89.81 91.33 5,191,545 -0.68(-0.74%)
Nov 04, 2019 96.46 96.75 91.64 92.01 8,411,981 -5.05(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.