FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
104.29 USD  +0.76 (+0.73%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 32.08 32.20 31.42 31.51 1,147,972 -0.44(-1.38%)
Oct 31, 2017 32.00 32.25 31.79 31.95 998,481 +0.07(+0.22%)
Oct 30, 2017 31.90 32.48 31.72 31.88 1,001,795 -0.11(-0.34%)
Oct 27, 2017 31.76 32.10 31.29 31.99 1,212,814 +0.60(+1.91%)
Oct 26, 2017 31.44 31.77 31.13 31.39 924,630 +0.12(+0.38%)
Oct 25, 2017 31.75 32.09 31.22 31.27 1,579,193 -0.63(-1.97%)
Oct 24, 2017 32.17 32.20 31.75 31.90 1,057,734 +0.05(+0.16%)
Oct 23, 2017 32.62 33.06 31.83 31.85 1,310,031 -0.77(-2.36%)
Oct 20, 2017 31.86 33.07 31.47 32.62 3,086,635 +1.18(+3.75%)
Oct 19, 2017 31.20 31.80 30.73 31.44 995,702 -0.17(-0.54%)
Oct 18, 2017 31.90 31.90 31.17 31.61 894,359 -0.13(-0.41%)
Oct 17, 2017 31.87 32.12 31.63 31.74 620,698 -0.20(-0.63%)
Oct 16, 2017 32.60 32.78 31.88 31.94 872,298 -0.64(-1.96%)
Oct 13, 2017 32.21 32.68 31.85 32.58 835,353 +0.46(+1.43%)
Oct 12, 2017 32.67 32.87 31.98 32.12 678,923 -0.55(-1.68%)
Oct 11, 2017 32.13 32.75 31.91 32.67 1,139,320 +0.54(+1.68%)
Oct 10, 2017 32.47 32.88 31.79 32.13 1,018,586 -0.10(-0.31%)
Oct 09, 2017 32.35 32.95 32.20 32.23 813,484 -0.12(-0.37%)
Oct 06, 2017 31.89 32.85 31.73 32.35 1,221,918 +0.19(+0.59%)
Oct 05, 2017 31.67 32.21 31.61 32.16 1,358,999 +0.79(+2.52%)
Oct 04, 2017 31.63 31.97 31.26 31.37 1,109,430 -0.20(-0.63%)
Oct 03, 2017 31.02 31.76 30.87 31.57 1,296,955 +0.70(+2.27%)
Oct 02, 2017 29.87 30.99 29.85 30.87 1,486,168 +1.02(+3.42%)
Sep 29, 2017 29.60 30.00 29.52 29.85 904,170 +0.17(+0.57%)
Sep 28, 2017 29.03 29.70 28.60 29.68 1,162,132 +0.54(+1.85%)
Sep 27, 2017 28.76 29.14 4,741,403 +1.62(+5.89%)
Sep 26, 2017 29.63 29.90 26.86 27.52 4,274,927 -1.95(-6.62%)
Sep 25, 2017 30.89 30.89 29.06 29.47 1,707,896 -1.36(-4.41%)
Sep 22, 2017 30.25 31.16 30.25 30.83 898,307 +0.33(+1.08%)
Sep 21, 2017 30.58 30.97 30.05 30.50 911,907 -0.01(-0.03%)
Sep 20, 2017 30.97 30.97 30.32 30.51 915,681 -0.53(-1.71%)
Sep 19, 2017 31.47 31.54 30.95 31.04 564,425 -0.10(-0.32%)
Sep 18, 2017 30.87 31.66 30.85 31.14 1,356,660 +0.26(+0.84%)
Sep 15, 2017 30.94 31.60 30.53 30.88 3,360,275 -0.16(-0.52%)
Sep 14, 2017 30.58 31.28 30.53 31.04 950,018 +0.42(+1.37%)
Sep 13, 2017 30.29 31.11 30.29 30.62 1,206,762 +0.39(+1.29%)
Sep 12, 2017 30.72 31.04 30.09 30.23 1,415,206 -0.42(-1.37%)
Sep 11, 2017 30.06 30.75 30.03 30.65 1,303,791 +0.88(+2.96%)
Sep 08, 2017 29.64 30.28 29.52 29.77 994,536 +0.04(+0.13%)
Sep 07, 2017 29.91 30.28 29.50 29.73 1,175,016 -0.15(-0.50%)
Sep 06, 2017 29.26 30.19 29.17 29.88 1,696,163 +0.53(+1.81%)
Sep 05, 2017 28.78 29.43 28.43 29.35 1,455,012 +0.39(+1.35%)
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.