FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
121.38 USD  +0.58 (+0.48%)
Official Closing Price  /  Updated: 7:50 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 96.81 98.74 96.68 98.28 2,019,200 +0.49(+0.50%)
Dec 30, 2019 99.60 100.17 96.70 97.79 2,318,245 -2.64(-2.63%)
Dec 27, 2019 103.34 103.34 100.05 100.43 1,928,700 -2.18(-2.12%)
Dec 26, 2019 100.89 103.58 100.40 102.61 2,030,309 +2.06(+2.05%)
Dec 24, 2019 99.92 100.73 99.06 100.55 948,000 +0.16(+0.16%)
Dec 23, 2019 100.55 101.60 100.20 100.39 1,409,788 +0.13(+0.13%)
Dec 20, 2019 100.14 101.37 99.57 100.26 2,501,800 +0.38(+0.38%)
Dec 19, 2019 98.21 99.92 97.71 99.88 1,782,873 +1.45(+1.47%)
Dec 18, 2019 97.76 99.94 97.54 98.43 2,226,517 +0.84(+0.86%)
Dec 17, 2019 99.15 99.32 97.00 97.59 2,177,085 -1.26(-1.27%)
Dec 16, 2019 98.24 100.20 97.35 98.85 2,483,989 +0.87(+0.89%)
Dec 13, 2019 97.01 99.32 96.94 97.98 3,008,600 +1.12(+1.16%)
Dec 12, 2019 96.20 97.38 95.33 96.86 2,720,128 +0.63(+0.65%)
Dec 11, 2019 97.54 97.74 95.06 96.23 2,436,473 -1.13(-1.16%)
Dec 10, 2019 99.45 99.62 96.75 97.36 1,573,378 -1.63(-1.65%)
Dec 09, 2019 98.66 100.55 98.55 98.99 2,051,255 +0.45(+0.46%)
Dec 06, 2019 97.82 99.36 96.26 98.54 1,925,600 +1.00(+1.03%)
Dec 05, 2019 98.50 99.45 97.40 97.54 1,610,044 -1.39(-1.41%)
Dec 04, 2019 99.27 100.65 97.88 98.93 2,363,857 -0.35(-0.35%)
Dec 03, 2019 95.65 99.56 94.88 99.28 2,663,135 +1.63(+1.67%)
Dec 02, 2019 102.66 102.76 95.67 97.65 5,268,533 -5.63(-5.45%)
Nov 29, 2019 102.20 103.60 101.81 103.28 1,132,100 +0.28(+0.27%)
Nov 27, 2019 102.85 103.40 101.56 103.00 1,814,800 +0.52(+0.51%)
Nov 26, 2019 103.00 103.54 101.77 102.48 3,177,057 -0.88(-0.85%)
Nov 25, 2019 105.00 105.30 103.16 103.36 2,331,277 -0.93(-0.89%)
Nov 22, 2019 103.80 104.50 102.78 104.29 1,964,000 +0.76(+0.73%)
Nov 21, 2019 104.07 105.35 102.90 103.53 1,733,911 -0.21(-0.20%)
Nov 20, 2019 103.27 105.59 102.54 103.74 3,742,924 +0.74(+0.72%)
Nov 19, 2019 102.00 103.58 100.62 103.00 2,533,482 +1.34(+1.32%)
Nov 18, 2019 99.51 102.63 98.60 101.66 3,990,694 +2.12(+2.13%)
Nov 15, 2019 99.25 99.58 97.56 99.54 2,847,200 +1.43(+1.46%)
Nov 14, 2019 98.06 99.31 96.85 98.11 2,665,512 -0.23(-0.23%)
Nov 13, 2019 94.93 98.36 94.43 98.34 3,798,482 +3.25(+3.42%)
Nov 12, 2019 96.50 100.12 91.37 95.09 13,288,533 -1.08(-1.12%)
Nov 11, 2019 94.00 97.37 93.50 96.17 4,349,405 +2.94(+3.15%)
Nov 08, 2019 90.75 93.92 90.55 93.23 2,919,400 +2.17(+2.38%)
Nov 07, 2019 92.10 92.95 90.61 91.06 2,952,663 -1.21(-1.31%)
Nov 06, 2019 91.50 93.48 90.15 92.27 3,476,796 +0.94(+1.03%)
Nov 05, 2019 92.00 93.46 89.81 91.33 5,191,545 -0.68(-0.74%)
Nov 04, 2019 96.46 96.75 91.64 92.01 8,411,981 -5.05(-5.20%)
Nov 01, 2019 95.64 98.87 95.51 97.06 4,935,000 +0.50(+0.52%)
Oct 31, 2019 98.58 99.79 92.89 96.56 15,360,291 -11.14(-10.34%)
Oct 30, 2019 107.01 109.66 105.60 107.70 7,228,334 +2.60(+2.47%)
Oct 29, 2019 106.12 107.54 105.09 105.10 2,740,079 -1.30(-1.22%)
Oct 28, 2019 107.67 107.99 105.49 106.40 2,136,303 -0.58(-0.54%)
Oct 25, 2019 104.50 107.90 103.40 106.98 2,701,500 +1.35(+1.28%)
Oct 24, 2019 102.85 105.94 102.31 105.63 3,748,544 +5.13(+5.10%)
Oct 23, 2019 100.20 104.39 99.70 100.50 4,406,854 -0.15(-0.15%)
Oct 22, 2019 106.78 106.78 100.08 100.65 6,082,380 -4.89(-4.63%)
Oct 21, 2019 106.60 107.78 104.83 105.54 3,216,375 -0.81(-0.76%)
Oct 18, 2019 110.26 110.36 103.80 106.35 4,838,800 -3.70(-3.36%)
Oct 17, 2019 110.13 110.49 107.91 110.05 2,641,137 +0.25(+0.23%)
Oct 16, 2019 111.62 112.87 108.87 109.80 4,343,823 -5.41(-4.70%)
Oct 15, 2019 117.00 118.34 115.00 115.21 2,205,368 -1.38(-1.18%)
Oct 14, 2019 114.07 117.05 113.55 116.59 1,847,259 +2.25(+1.97%)
Oct 11, 2019 112.64 115.43 111.10 114.34 4,010,600 +4.05(+3.67%)
Oct 10, 2019 110.35 112.52 110.05 110.29 2,090,477 -0.74(-0.67%)
Oct 09, 2019 109.44 111.43 108.31 111.03 1,916,701 +2.63(+2.43%)
Oct 08, 2019 111.67 112.69 108.28 108.40 2,831,518 -4.51(-3.99%)
Oct 07, 2019 111.16 113.81 110.85 112.91 2,233,003 +0.83(+0.74%)
Oct 04, 2019 111.41 112.84 109.88 112.08 3,503,900 +1.58(+1.43%)
Oct 03, 2019 106.87 111.39 104.15 110.50 5,581,861 +3.89(+3.65%)
Oct 02, 2019 107.50 109.30 105.40 106.61 3,045,270 -3.12(-2.84%)
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.