FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
208.62 USD  +14.62 (+7.54%)
Official Closing Price  /  Updated: 7:58 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 92.34 95.45 88.94 89.49 5,209,815 -7.51(-7.74%)
Mar 30, 2020 97.57 99.42 95.31 97.00 2,593,655 +0.37(+0.38%)
Mar 27, 2020 98.00 98.96 95.51 96.63 2,200,100 -4.06(-4.03%)
Mar 26, 2020 97.21 102.68 96.77 100.69 3,636,173 +3.86(+3.99%)
Mar 25, 2020 98.89 101.79 95.76 96.83 3,621,334 -0.70(-0.72%)
Mar 24, 2020 93.00 98.74 93.00 97.53 4,241,637 +7.79(+8.68%)
Mar 23, 2020 84.61 90.49 81.36 89.74 4,070,204 +5.60(+6.66%)
Mar 20, 2020 83.22 89.39 83.01 84.14 3,763,400 +1.64(+1.99%)
Mar 19, 2020 74.25 83.31 71.57 82.50 4,208,044 +8.41(+11.35%)
Mar 18, 2020 72.57 78.46 70.26 74.09 2,754,612 -3.53(-4.55%)
Mar 17, 2020 72.23 80.66 72.23 77.62 3,611,301 +5.92(+8.26%)
Mar 16, 2020 69.42 77.99 68.06 71.70 3,436,889 -8.29(-10.36%)
Mar 13, 2020 83.18 83.18 73.72 79.99 5,845,300 +3.99(+5.25%)
Mar 12, 2020 77.08 82.82 75.75 76.00 5,297,302 -11.01(-12.65%)
Mar 11, 2020 90.18 92.42 85.18 87.01 4,503,664 -5.60(-6.05%)
Mar 10, 2020 96.47 96.81 89.55 92.61 5,082,882 -0.44(-0.47%)
Mar 09, 2020 92.88 98.99 91.00 93.05 3,738,260 -8.72(-8.57%)
Mar 06, 2020 103.50 104.35 98.58 101.77 3,457,200 -4.22(-3.98%)
Mar 05, 2020 103.81 108.58 102.84 105.99 2,915,479 +1.11(+1.06%)
Mar 04, 2020 106.86 107.26 103.83 104.88 3,984,030 -0.49(-0.47%)
Mar 03, 2020 111.57 112.28 102.26 105.37 5,309,543 -6.11(-5.48%)
Mar 02, 2020 113.15 114.25 108.01 111.48 3,216,451 -1.16(-1.03%)
Feb 28, 2020 105.97 112.65 105.73 112.64 3,822,100 +1.73(+1.56%)
Feb 27, 2020 107.52 114.90 105.27 110.91 3,418,465 -2.05(-1.81%)
Feb 26, 2020 113.11 115.84 111.12 112.96 2,605,310 +0.65(+0.58%)
Feb 25, 2020 119.00 120.12 111.67 112.31 4,467,205 -5.63(-4.77%)
Feb 24, 2020 115.00 118.60 113.03 117.94 4,117,717 -5.33(-4.32%)
Feb 21, 2020 125.38 125.74 120.90 123.27 2,567,800 -3.44(-2.71%)
Feb 20, 2020 128.00 128.56 123.10 126.71 2,698,249 -1.35(-1.05%)
Feb 19, 2020 128.76 129.65 127.92 128.06 1,982,854 -0.08(-0.06%)
Feb 18, 2020 127.50 129.13 126.02 128.14 3,168,503 +0.40(+0.31%)
Feb 14, 2020 128.87 129.73 127.51 127.74 2,109,400 -0.93(-0.72%)
Feb 13, 2020 125.63 130.53 125.00 128.67 3,601,161 +2.75(+2.18%)
Feb 12, 2020 125.56 126.18 122.45 125.92 2,163,792 +0.51(+0.41%)
Feb 11, 2020 126.43 127.17 124.46 125.41 2,199,771 -0.30(-0.24%)
Feb 10, 2020 122.30 126.78 121.59 125.71 3,273,567 +3.50(+2.86%)
Feb 07, 2020 119.78 122.88 117.92 122.21 5,547,700 +4.34(+3.68%)
Feb 06, 2020 120.60 125.66 116.38 117.87 13,781,423 -9.28(-7.30%)
Feb 05, 2020 133.00 133.00 126.40 127.15 6,699,571 -4.75(-3.60%)
Feb 04, 2020 130.39 132.02 128.60 131.90 3,341,971 +3.72(+2.90%)
Feb 03, 2020 124.31 128.18 123.38 128.18 3,329,242 +3.84(+3.09%)
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%)
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.