FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
98.11 USD  -0.43 (-0.44%)
Streaming Delayed Price  /  Updated: 8:39 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 69.50 69.61 63.01 64.36 7,799,115 -4.36(-6.34%)
Sep 29, 2016 69.13 69.88 68.20 68.72 3,263,987 -0.25(-0.36%)
Sep 28, 2016 70.49 70.96 67.44 68.97 6,721,859 +0.75(+1.10%)
Sep 27, 2016 66.00 68.99 65.56 68.22 7,906,383 +3.98(+6.20%)
Sep 26, 2016 63.00 65.68 62.38 64.24 3,877,488 +0.17(+0.27%)
Sep 23, 2016 64.45 68.40 63.80 64.07 7,570,061 -0.85(-1.31%)
Sep 22, 2016 62.45 66.48 62.03 64.92 8,989,761 +3.22(+5.22%)
Sep 21, 2016 57.50 61.85 56.85 61.70 5,055,030 +4.94(+8.70%)
Sep 20, 2016 57.87 58.99 56.60 56.76 2,230,668 -0.52(-0.91%)
Sep 19, 2016 57.54 59.40 56.90 57.28 4,250,728 +0.53(+0.93%)
Sep 16, 2016 54.30 56.99 53.66 56.75 4,355,304 +2.75(+5.09%)
Sep 15, 2016 53.88 54.85 53.26 54.00 2,288,445 +0.88(+1.66%)
Sep 14, 2016 54.97 55.00 52.77 53.12 2,712,087 -0.85(-1.57%)
Sep 13, 2016 55.78 56.75 53.60 53.97 4,024,235 -2.73(-4.81%)
Sep 12, 2016 55.08 57.88 54.58 56.70 3,496,747 +0.70(+1.25%)
Sep 09, 2016 57.00 58.00 55.02 56.00 4,478,684 -1.45(-2.52%)
Sep 08, 2016 57.40 58.45 56.51 57.45 3,659,701 +0.82(+1.45%)
Sep 07, 2016 60.20 60.40 56.31 56.63 5,300,297 -2.55(-4.31%)
Sep 06, 2016 58.24 60.69 57.79 59.18 7,319,474 +1.56(+2.71%)
Sep 02, 2016 54.93 57.62 57.62 57.62 3,741,000 +3.24(+5.96%)
Sep 01, 2016 53.61 56.74 53.60 54.38 5,951,425 +0.76(+1.42%)
Aug 31, 2016 53.99 54.59 52.14 53.62 2,175,030 -0.18(-0.33%)
Aug 30, 2016 53.85 54.93 53.51 53.80 3,390,182 -0.02(-0.04%)
Aug 29, 2016 54.55 56.00 53.20 53.82 4,453,135 -0.43(-0.79%)
Aug 26, 2016 51.93 54.33 49.61 54.25 7,093,711 +2.32(+4.47%)
Aug 25, 2016 54.25 55.10 51.26 51.93 5,506,690 -1.67(-3.12%)
Aug 24, 2016 56.08 58.07 53.35 53.60 7,641,488 -2.48(-4.42%)
Aug 23, 2016 60.15 61.35 55.71 56.08 7,616,854 -2.57(-4.38%)
Aug 22, 2016 56.23 59.75 55.34 58.65 7,200,426 +3.77(+6.87%)
Aug 19, 2016 52.32 56.47 51.85 54.88 6,905,469 +0.48(+0.88%)
Aug 18, 2016 59.14 59.36 54.15 54.40 7,438,807 -4.46(-7.58%)
Aug 17, 2016 60.90 61.50 57.05 58.86 6,790,035 -0.48(-0.81%)
Aug 16, 2016 60.57 64.16 59.06 59.34 12,266,761 +0.87(+1.49%)
Aug 15, 2016 56.75 66.40 55.13 58.47 22,043,676 +5.18(+9.72%)
Aug 12, 2016 49.05 53.37 48.60 53.29 9,286,048 +4.58(+9.40%)
Aug 11, 2016 43.45 48.98 43.45 48.71 8,130,502 +5.08(+11.64%)
Aug 10, 2016 43.22 43.95 41.90 43.63 2,492,400 +0.62(+1.44%)
Aug 09, 2016 44.32 45.69 41.35 43.01 7,374,324 +0.51(+1.20%)
Aug 08, 2016 42.70 42.92 40.58 42.50 3,223,421 +1.01(+2.43%)
Aug 05, 2016 40.97 41.72 40.75 41.49 1,442,462 +0.90(+2.22%)
Aug 04, 2016 38.90 41.07 38.90 40.59 1,659,096 +2.04(+5.29%)
Aug 03, 2016 38.10 39.00 37.20 38.55 1,381,916 +0.62(+1.63%)
Aug 02, 2016 39.10 40.25 37.50 37.93 2,644,725 -1.40(-3.56%)
Aug 01, 2016 40.63 41.64 39.11 39.33 2,661,274 -1.30(-3.20%)
Jul 29, 2016 42.75 42.88 40.55 40.63 4,896,012 -1.54(-3.65%)
Jul 28, 2016 42.96 43.70 41.02 42.17 4,155,430 -0.37(-0.87%)
Jul 27, 2016 40.92 43.25 40.77 42.54 4,813,213 +2.15(+5.32%)
Jul 26, 2016 40.55 41.78 39.75 40.39 2,247,649 -0.36(-0.88%)
Jul 25, 2016 40.70 41.49 39.57 40.75 2,240,093 -0.06(-0.15%)
Jul 22, 2016 40.32 41.76 40.10 40.81 1,937,967 +0.69(+1.72%)
Jul 21, 2016 41.71 42.55 39.83 40.12 2,639,107 -1.61(-3.86%)
Jul 20, 2016 39.50 42.57 38.51 41.73 4,509,430 +2.66(+6.81%)
Jul 19, 2016 40.53 41.00 39.04 39.07 2,222,204 -1.96(-4.78%)
Jul 18, 2016 41.25 42.48 40.15 41.03 3,757,435 -1.97(-4.58%)
Jul 15, 2016 42.74 43.75 41.20 43.00 2,921,416 +1.25(+2.99%)
Jul 14, 2016 43.40 44.80 40.80 41.75 7,226,256 -0.50(-1.18%)
Jul 13, 2016 41.29 42.75 40.21 42.25 8,540,994 +3.95(+10.31%)
Jul 12, 2016 37.99 38.94 36.81 38.30 4,149,356 +1.00(+2.68%)
Jul 11, 2016 36.30 38.30 35.79 37.30 5,732,522 +1.76(+4.95%)
Jul 08, 2016 37.25 36.51 35.25 35.54 3,250,050 -0.97(-2.66%)
Jul 07, 2016 38.41 38.62 36.00 36.51 4,065,486 -1.42(-3.74%)
Jul 06, 2016 33.41 37.93 33.27 37.93 5,065,291 +3.89(+11.43%)
Jul 05, 2016 34.87 35.43 33.07 34.04 3,995,141 +0.01(+0.03%)
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.