FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
97.54 USD  -1.39 (-1.41%)
Official Closing Price  /  Updated: 7:06 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.47 29.26 28.26 28.87 1,694,561 +0.25(+0.87%)
Mar 30, 2017 28.67 28.89 28.12 28.62 2,244,087 -0.16(-0.56%)
Mar 29, 2017 29.25 29.25 28.75 28.78 2,197,466 -0.49(-1.67%)
Mar 28, 2017 29.53 30.06 29.21 29.27 1,657,470 -0.36(-1.21%)
Mar 27, 2017 28.80 29.82 28.36 29.63 1,596,923 +0.44(+1.51%)
Mar 24, 2017 29.10 29.50 28.82 29.19 1,291,465 +0.14(+0.48%)
Mar 23, 2017 29.24 29.50 28.95 29.05 1,481,317 -0.12(-0.41%)
Mar 22, 2017 29.64 29.89 28.97 29.17 2,342,532 -0.43(-1.45%)
Mar 21, 2017 31.12 31.33 29.23 29.60 3,953,540 -1.60(-5.13%)
Mar 20, 2017 31.06 31.49 30.76 31.20 1,639,045 +0.17(+0.55%)
Mar 17, 2017 31.09 31.79 30.51 31.03 4,484,657 -0.38(-1.21%)
Mar 16, 2017 31.39 32.62 31.26 31.41 2,904,155 +0.11(+0.35%)
Mar 15, 2017 31.21 31.39 30.34 31.30 1,886,430 +0.23(+0.74%)
Mar 14, 2017 31.91 31.95 30.79 31.07 1,664,660 -1.00(-3.12%)
Mar 13, 2017 31.15 32.67 31.10 32.07 2,404,346 +0.84(+2.69%)
Mar 10, 2017 31.42 31.71 31.03 31.23 1,597,689 -0.09(-0.29%)
Mar 09, 2017 31.10 31.84 30.85 31.32 2,345,055 +0.24(+0.77%)
Mar 08, 2017 30.81 31.16 30.59 31.08 1,550,766 +0.34(+1.11%)
Mar 07, 2017 30.65 31.33 30.49 30.74 1,969,675 -0.15(-0.49%)
Mar 06, 2017 30.40 31.03 29.83 30.89 3,485,604 +1.08(+3.62%)
Mar 03, 2017 30.74 30.89 29.35 29.81 4,749,519 -1.22(-3.93%)
Mar 02, 2017 32.04 32.66 30.79 31.03 4,201,130 -1.29(-3.99%)
Mar 01, 2017 32.00 32.41 31.67 32.32 3,376,009 +0.60(+1.89%)
Feb 28, 2017 32.16 32.24 31.33 31.72 4,444,082 -0.92(-2.82%)
Feb 27, 2017 32.08 33.33 31.87 32.64 3,319,769 +0.38(+1.18%)
Feb 24, 2017 31.28 32.28 31.01 32.26 2,329,736 +0.59(+1.86%)
Feb 23, 2017 32.31 32.49 31.40 31.67 2,796,048 -0.49(-1.52%)
Feb 22, 2017 31.91 32.45 31.74 32.16 3,899,633 +0.20(+0.63%)
Feb 21, 2017 32.47 32.63 31.40 31.96 4,402,407 -0.39(-1.21%)
Feb 17, 2017 32.35 32.35 32.35 0 -0.82(-2.47%)
Feb 16, 2017 33.65 34.28 32.76 33.17 5,082,903 -0.25(-0.75%)
Feb 15, 2017 33.40 33.86 33.11 33.42 3,405,773 -0.23(-0.68%)
Feb 14, 2017 33.86 34.44 32.88 33.65 7,475,223 -1.25(-3.58%)
Feb 13, 2017 32.06 34.95 32.06 34.90 8,640,542 +2.94(+9.20%)
Feb 10, 2017 31.77 33.39 31.58 31.96 9,469,159 -0.85(-2.59%)
Feb 09, 2017 31.44 34.24 30.75 32.81 9,952,719 +1.37(+4.36%)
Feb 08, 2017 31.71 32.69 29.75 31.44 9,771,452 +0.48(+1.55%)
Feb 07, 2017 32.30 32.31 30.83 30.96 7,350,563 -0.86(-2.70%)
Feb 06, 2017 31.50 32.42 31.30 31.82 6,078,670 +0.45(+1.43%)
Feb 03, 2017 30.10 31.60 30.07 31.37 4,119,620 +1.27(+4.22%)
Feb 02, 2017 29.87 30.84 29.62 30.10 4,028,814 +0.05(+0.17%)
Feb 01, 2017 29.74 30.37 29.36 30.05 3,683,315 +1.22(+4.23%)
Jan 31, 2017 28.70 28.94 28.43 28.83 2,066,063 -0.18(-0.62%)
Jan 30, 2017 29.41 29.41 28.28 29.01 3,392,147 -0.43(-1.46%)
Jan 27, 2017 29.92 29.99 28.85 29.44 2,786,627 -0.41(-1.37%)
Jan 26, 2017 30.15 30.50 29.35 29.85 3,809,966 +0.80(+2.75%)
Jan 25, 2017 29.19 30.47 28.83 29.05 5,129,168 +0.32(+1.11%)
Jan 24, 2017 28.47 29.44 28.22 28.73 4,083,788 +0.23(+0.81%)
Jan 23, 2017 28.38 28.80 28.15 28.50 2,906,519 +0.12(+0.42%)
Jan 20, 2017 28.55 29.00 28.02 28.38 3,877,424 -0.18(-0.63%)
Jan 19, 2017 27.73 28.68 27.42 28.56 4,975,693 +0.97(+3.52%)
Jan 18, 2017 27.77 27.83 27.03 27.59 3,580,575 -0.26(-0.93%)
Jan 17, 2017 27.90 28.06 27.75 27.85 2,667,301 -0.11(-0.39%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.08(+0.29%)
Jan 12, 2017 28.46 28.72 27.56 27.88 2,787,497 -0.06(-0.21%)
Jan 11, 2017 27.45 28.00 27.33 27.94 2,393,559 +0.15(+0.54%)
Jan 10, 2017 29.25 29.70 27.72 27.79 4,675,104 -0.31(-1.10%)
Jan 09, 2017 27.77 28.35 27.24 28.10 2,619,011 +0.47(+1.70%)
Jan 06, 2017 28.06 28.73 27.56 27.63 3,790,378 -0.47(-1.67%)
Jan 05, 2017 28.60 28.75 27.41 28.10 4,677,737 +0.59(+2.14%)
Jan 04, 2017 26.55 27.75 26.21 27.51 6,044,973 +1.01(+3.81%)
Jan 03, 2017 29.25 29.45 25.98 26.50 11,106,585 -2.35(-8.15%)
Dec 30, 2016 28.85 28.85 28.85 0 -0.42(-1.43%)
Dec 29, 2016 30.02 30.24 28.85 29.27 3,419,021 -0.94(-3.11%)
Dec 28, 2016 32.45 32.75 30.03 30.21 4,161,625 -2.40(-7.36%)
Dec 27, 2016 32.70 33.05 32.05 32.61 2,791,599 +0.39(+1.21%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.51(+1.61%)
Dec 22, 2016 35.07 35.15 31.53 31.71 11,635,040 -2.88(-8.33%)
Dec 21, 2016 30.50 34.68 30.20 34.59 11,562,780 +4.67(+15.61%)
Dec 20, 2016 29.61 31.49 28.61 29.92 10,093,381 +0.77(+2.64%)
Dec 19, 2016 29.20 29.50 28.71 29.15 2,931,941 -0.10(-0.34%)
Dec 16, 2016 29.90 30.53 28.71 29.25 3,338,648 -0.40(-1.35%)
Dec 15, 2016 29.61 30.21 29.25 29.65 2,588,276 +0.14(+0.47%)
Dec 14, 2016 29.23 29.94 29.00 29.51 2,253,845 +0.24(+0.82%)
Dec 13, 2016 29.00 30.37 29.00 29.27 2,622,174 +0.04(+0.14%)
Dec 12, 2016 29.04 29.50 28.37 29.23 3,897,841 -0.11(-0.37%)
Dec 09, 2016 30.60 30.95 29.14 29.34 5,737,657 -1.26(-4.12%)
Dec 08, 2016 31.05 31.78 30.34 30.60 4,904,657 -0.42(-1.35%)
Dec 07, 2016 32.00 32.87 30.98 31.02 3,024,358 -1.12(-3.48%)
Dec 06, 2016 30.81 32.49 30.81 32.14 3,768,649 +1.41(+4.59%)
Dec 05, 2016 30.89 31.67 30.35 30.73 3,770,766 +0.35(+1.15%)
Dec 02, 2016 31.55 31.74 30.31 30.38 3,552,004 -1.49(-4.68%)
Dec 01, 2016 33.66 33.80 31.54 31.87 3,879,329 -2.05(-6.04%)
Nov 30, 2016 33.00 35.24 33.00 33.92 3,301,803 +0.31(+0.92%)
Nov 29, 2016 33.99 34.29 32.66 33.61 3,400,854 -0.24(-0.71%)
Nov 28, 2016 34.81 35.49 33.72 33.85 3,227,156 -1.22(-3.48%)
Nov 25, 2016 35.68 35.84 34.85 35.07 1,543,267 -0.61(-1.71%)
Nov 23, 2016 35.68 35.68 35.68 0 -1.71(-4.57%)
Nov 22, 2016 37.60 38.20 36.80 37.39 3,625,920 +0.59(+1.60%)
Nov 21, 2016 37.51 38.88 36.51 36.80 7,349,787 -0.08(-0.22%)
Nov 18, 2016 35.41 36.88 34.55 36.88 4,348,977 +1.67(+4.74%)
Nov 17, 2016 37.42 37.44 34.75 35.21 5,875,905 -1.84(-4.97%)
Nov 16, 2016 35.39 37.84 35.00 37.05 10,965,094 +2.32(+6.68%)
Nov 15, 2016 31.70 34.85 31.39 34.73 6,032,502 +3.34(+10.64%)
Nov 14, 2016 31.71 32.96 31.21 31.39 4,074,204 -0.17(-0.54%)
Nov 11, 2016 31.08 32.28 31.03 31.56 2,274,922 +0.06(+0.19%)
Nov 10, 2016 33.14 34.00 30.72 31.50 5,151,229 -0.31(-0.97%)
Nov 09, 2016 30.36 33.70 30.30 31.81 6,397,356 +0.40(+1.27%)
Nov 08, 2016 30.60 31.88 29.92 31.41 6,297,304 +0.89(+2.92%)
Nov 07, 2016 32.97 33.10 30.43 30.52 7,350,532 -1.05(-3.33%)
Nov 04, 2016 34.16 35.20 31.50 31.57 10,045,282 -1.03(-3.16%)
Nov 03, 2016 33.87 34.55 32.41 32.60 7,639,078 -1.55(-4.54%)
Nov 02, 2016 35.73 36.37 33.45 34.15 5,152,683 -1.73(-4.82%)
Nov 01, 2016 35.40 36.79 34.71 35.88 9,916,131 +1.76(+5.16%)
Oct 31, 2016 35.41 36.25 33.75 34.12 8,308,558 -1.30(-3.67%)
Oct 28, 2016 36.79 37.70 34.74 35.42 7,189,312 -1.84(-4.94%)
Oct 27, 2016 39.52 39.75 36.72 37.26 7,105,312 -1.98(-5.05%)
Oct 26, 2016 38.42 40.43 38.25 39.24 5,302,433 +0.64(+1.66%)
Oct 25, 2016 40.73 41.63 38.55 38.60 6,997,767 -2.13(-5.23%)
Oct 24, 2016 42.20 42.80 40.64 40.73 7,134,324 -0.33(-0.80%)
Oct 21, 2016 41.00 43.10 40.19 41.06 18,570,052 -3.08(-6.98%)
Oct 20, 2016 45.80 46.95 43.54 44.14 4,003,800 -2.37(-5.10%)
Oct 19, 2016 48.10 48.18 45.50 46.51 2,965,306 -1.26(-2.64%)
Oct 18, 2016 45.89 48.94 44.43 47.77 6,562,465 +3.32(+7.47%)
Oct 17, 2016 45.39 47.22 44.31 44.45 5,098,800 -1.66(-3.60%)
Oct 14, 2016 47.80 49.59 45.68 46.11 6,714,070 -1.13(-2.39%)
Oct 13, 2016 49.87 49.95 47.05 47.24 9,151,445 -3.56(-7.01%)
Oct 12, 2016 53.46 53.59 50.04 50.80 2,593,437 -1.64(-3.13%)
Oct 11, 2016 54.43 54.60 51.34 52.44 5,415,257 +0.42(+0.81%)
Oct 10, 2016 57.63 58.91 51.39 52.02 8,667,020 -8.56(-14.13%)
Oct 07, 2016 61.33 61.98 59.27 60.58 1,737,345 -0.11(-0.18%)
Oct 06, 2016 60.72 62.77 60.07 60.69 1,921,502 -0.78(-1.27%)
Oct 05, 2016 62.09 63.14 61.05 61.47 2,414,927 +0.53(+0.87%)
Oct 04, 2016 65.26 65.73 60.26 60.94 4,144,113 -4.08(-6.27%)
Oct 03, 2016 62.50 66.64 62.43 65.02 3,762,497 +0.66(+1.03%)
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%)
Jul 01, 2016 36.97 34.03 34.03 34.03 7,005,300 -2.47(-6.77%)
Jun 30, 2016 39.68 41.41 34.80 36.50 18,494,812 -0.58(-1.56%)
Jun 29, 2016 31.98 37.19 31.75 37.08 13,762,223 +7.16(+23.93%)
Jun 28, 2016 30.40 33.41 29.57 29.92 10,609,918 +2.67(+9.80%)
Jun 27, 2016 27.35 28.19 26.30 27.25 3,914,428 +0.95(+3.61%)
Jun 24, 2016 27.54 28.74 26.05 26.30 4,670,689 -2.49(-8.65%)
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.