FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
114.22 USD  -0.89 (-0.77%)
Official Closing Price  /  Updated: 7:56 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.28 26.73 26.08 26.24 914,390 +0.14(+0.54%)
Jan 30, 2018 26.03 26.34 25.85 26.10 889,660 -0.29(-1.10%)
Jan 29, 2018 26.54 26.78 26.26 26.39 1,012,655 -0.14(-0.53%)
Jan 26, 2018 26.68 26.98 26.32 26.53 1,161,517 +0.01(+0.04%)
Jan 25, 2018 27.05 27.14 26.27 26.52 1,121,615 -0.39(-1.45%)
Jan 24, 2018 26.78 27.44 26.30 26.91 1,921,052 +0.28(+1.05%)
Jan 23, 2018 26.29 26.75 26.01 26.63 1,049,811 +0.39(+1.49%)
Jan 22, 2018 25.72 26.24 25.59 26.24 931,609 +0.53(+2.06%)
Jan 19, 2018 25.68 25.90 25.38 25.71 1,031,126 +0.03(+0.12%)
Jan 18, 2018 25.39 25.82 25.21 25.68 890,523 +0.28(+1.10%)
Jan 17, 2018 25.69 25.69 25.10 25.40 1,126,365 +0.07(+0.28%)
Jan 16, 2018 26.47 26.86 25.16 25.33 1,791,739 -0.83(-3.17%)
Jan 12, 2018 26.16 26.16 26.16 0 +0.13(+0.50%)
Jan 11, 2018 25.76 26.18 25.71 26.03 1,192,066 +0.39(+1.52%)
Jan 10, 2018 25.64 749,674 -0.11(-0.43%)
Jan 09, 2018 26.32 26.81 25.71 25.75 1,594,969 -0.42(-1.60%)
Jan 08, 2018 25.76 26.25 25.58 26.17 1,533,792 +0.41(+1.59%)
Jan 05, 2018 25.82 25.98 25.58 25.76 1,023,821 +0.08(+0.31%)
Jan 04, 2018 25.95 26.30 25.55 25.68 1,260,767 -0.01(-0.04%)
Jan 03, 2018 25.18 25.92 25.05 25.69 1,632,494 +0.59(+2.35%)
Jan 02, 2018 24.13 25.26 24.10 25.10 1,942,387 +1.50(+6.36%)
Dec 29, 2017 23.60 23.60 23.60 0 -0.78(-3.20%)
Dec 28, 2017 24.61 24.87 24.26 24.38 1,502,487 -0.13(-0.53%)
Dec 27, 2017 24.65 24.86 24.36 24.51 1,238,150 -0.21(-0.85%)
Dec 26, 2017 24.80 25.03 24.56 24.72 995,143 -0.09(-0.36%)
Dec 22, 2017 24.41 24.98 24.26 24.81 1,470,767 +0.48(+1.97%)
Dec 21, 2017 25.10 25.17 24.25 24.33 1,935,903 -0.76(-3.03%)
Dec 20, 2017 24.96 25.29 24.66 25.09 885,239 +0.08(+0.32%)
Dec 19, 2017 25.40 25.54 24.73 25.01 1,298,887 -0.39(-1.54%)
Dec 18, 2017 25.61 25.73 25.32 25.40 1,399,150 +0.02(+0.08%)
Dec 15, 2017 25.27 25.48 25.02 25.38 1,424,108 +0.21(+0.83%)
Dec 14, 2017 25.32 25.55 25.16 25.17 1,084,466 -0.16(-0.63%)
Dec 13, 2017 25.26 25.58 25.14 25.33 1,060,454 +0.19(+0.76%)
Dec 12, 2017 24.94 25.43 24.66 25.14 1,776,655 +0.32(+1.29%)
Dec 11, 2017 24.80 25.28 24.80 24.82 1,320,930 +0.08(+0.32%)
Dec 08, 2017 25.12 25.25 24.59 24.74 1,400,167 +0.00(+0.00%)
Dec 07, 2017 24.07 25.00 24.07 2,199,690 +0.00(+0.00%)
Dec 06, 2017 24.26 25.13 23.54 24.07 4,787,918 -0.92(-3.68%)
Dec 05, 2017 25.90 25.94 24.95 24.99 1,640,786 -0.72(-2.80%)
Dec 04, 2017 26.32 26.58 25.42 25.71 2,944,024 -0.36(-1.38%)
Dec 01, 2017 26.68 26.98 25.98 26.07 2,367,810 -0.59(-2.21%)
Nov 30, 2017 26.26 27.18 26.15 26.66 2,120,619 +0.43(+1.64%)
Nov 29, 2017 26.45 26.55 25.40 26.23 1,926,242 -0.19(-0.72%)
Nov 28, 2017 25.85 26.44 25.00 26.42 1,982,047 +0.60(+2.32%)
Nov 27, 2017 26.17 26.57 25.80 25.82 1,486,946 -0.47(-1.79%)
Nov 24, 2017 26.26 26.61 26.09 26.29 859,013 +0.16(+0.61%)
Nov 22, 2017 25.84 26.20 25.77 26.13 1,229,194 +0.22(+0.85%)
Nov 21, 2017 26.07 26.26 25.75 25.91 1,789,512 -0.16(-0.61%)
Nov 20, 2017 25.68 26.20 25.53 26.07 1,692,550 +0.39(+1.52%)
Nov 17, 2017 26.09 26.38 25.60 25.68 1,722,855 -0.43(-1.65%)
Nov 16, 2017 25.57 26.20 25.38 26.11 1,811,249 +0.82(+3.24%)
Nov 15, 2017 25.29 25.75 25.23 25.29 1,763,967 -0.53(-2.05%)
Nov 14, 2017 26.18 26.25 25.36 25.82 2,692,161 -0.58(-2.20%)
Nov 13, 2017 25.30 26.40 25.21 26.40 2,628,831 +0.85(+3.33%)
Nov 10, 2017 25.84 26.25 25.16 25.55 3,418,433 -0.38(-1.47%)
Nov 09, 2017 28.50 28.50 25.52 25.93 7,544,346 -1.90(-6.83%)
Nov 08, 2017 28.38 28.47 27.16 27.83 6,143,552 -0.55(-1.94%)
Nov 07, 2017 29.80 29.89 28.05 28.38 2,725,769 -1.50(-5.02%)
Nov 06, 2017 30.13 30.42 29.75 29.88 1,125,812 -0.36(-1.19%)
Nov 03, 2017 30.35 30.74 29.63 30.24 1,716,400 -0.10(-0.33%)
Nov 02, 2017 31.51 31.51 29.82 30.34 2,231,059 -1.17(-3.71%)
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.