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: 7:58 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 29.25 29.74 28.95 29.28 1,567,542 +0.05(+0.17%)
Aug 30, 2017 29.10 29.39 28.85 29.23 842,363 +0.24(+0.83%)
Aug 29, 2017 28.32 29.27 28.25 28.99 1,081,266 +0.40(+1.40%)
Aug 28, 2017 29.05 29.17 28.44 28.59 848,406 -0.34(-1.18%)
Aug 25, 2017 29.30 29.45 28.52 28.93 989,678 -0.39(-1.33%)
Aug 24, 2017 29.33 29.60 28.95 29.32 1,435,476 +0.34(+1.17%)
Aug 23, 2017 28.80 29.20 28.69 28.98 833,535 -0.07(-0.24%)
Aug 22, 2017 29.22 29.26 28.21 29.05 1,802,811 -0.16(-0.55%)
Aug 21, 2017 29.83 30.04 28.83 29.21 1,232,733 -0.70(-2.34%)
Aug 18, 2017 30.20 30.50 29.68 29.91 1,409,815 -0.41(-1.35%)
Aug 17, 2017 31.03 31.24 30.25 30.32 1,429,224 -0.74(-2.38%)
Aug 16, 2017 31.06 31.69 31.00 31.06 1,140,932 +0.06(+0.19%)
Aug 15, 2017 31.27 31.49 30.78 31.00 1,357,754 -0.41(-1.31%)
Aug 14, 2017 31.80 32.00 31.06 31.41 1,776,392 +0.03(+0.10%)
Aug 11, 2017 30.20 31.89 29.76 31.38 3,415,990 +1.10(+3.63%)
Aug 10, 2017 32.33 32.40 30.08 30.28 4,654,229 -2.72(-8.24%)
Aug 09, 2017 33.06 33.62 32.93 33.00 2,023,099 -0.58(-1.73%)
Aug 08, 2017 34.19 34.74 32.41 33.58 12,594,311 +3.05(+9.99%)
Aug 07, 2017 30.67 29.21 30.53 5,152,005 +1.32(+4.52%)
Aug 04, 2017 29.39 28.73 29.21 1,123,871 +0.36(+1.25%)
Aug 03, 2017 28.40 29.21 28.26 28.85 1,677,111 +0.45(+1.58%)
Aug 02, 2017 29.04 29.04 27.93 28.40 1,417,290 -0.59(-2.04%)
Aug 01, 2017 29.31 29.66 28.70 28.99 1,416,242 -0.18(-0.62%)
Jul 31, 2017 30.00 30.35 28.55 29.17 1,564,521 -0.74(-2.47%)
Jul 28, 2017 29.95 30.48 29.77 29.91 1,277,767 -0.24(-0.80%)
Jul 27, 2017 31.51 31.63 29.70 30.15 1,607,865 -1.35(-4.29%)
Jul 26, 2017 31.49 31.75 31.28 31.50 795,119 +0.10(+0.32%)
Jul 25, 2017 31.04 31.97 31.00 31.40 1,188,667 +0.41(+1.32%)
Jul 24, 2017 31.08 31.24 30.68 30.99 1,115,185 +0.06(+0.19%)
Jul 21, 2017 31.14 31.78 30.48 30.93 1,604,754 -0.13(-0.42%)
Jul 20, 2017 31.58 32.10 30.83 31.06 2,237,185 -0.43(-1.37%)
Jul 19, 2017 30.75 31.76 30.53 31.49 1,650,842 +1.08(+3.55%)
Jul 18, 2017 30.45 31.02 30.02 30.41 1,955,830 -0.04(-0.13%)
Jul 17, 2017 29.18 30.62 29.11 30.45 1,589,951 +1.22(+4.17%)
Jul 14, 2017 29.62 29.68 28.88 29.23 1,164,378 -0.25(-0.85%)
Jul 13, 2017 29.67 30.05 29.17 29.48 1,452,897 +0.02(+0.07%)
Jul 12, 2017 29.68 29.75 29.36 29.46 1,123,233 +0.14(+0.48%)
Jul 11, 2017 29.27 29.63 29.02 29.32 2,042,563 +0.57(+1.98%)
Jul 10, 2017 28.35 29.05 28.29 28.75 785,733 +0.32(+1.13%)
Jul 07, 2017 28.43 28.82 28.18 28.43 1,106,204 +0.12(+0.42%)
Jul 06, 2017 28.67 28.87 28.09 28.31 1,111,574 -0.76(-2.61%)
Jul 05, 2017 28.95 29.24 28.31 29.07 1,540,136 +0.10(+0.35%)
Jul 03, 2017 29.10 29.25 28.68 28.97 652,065 -0.14(-0.48%)
Jun 30, 2017 29.00 29.65 28.78 29.11 1,966,048 +0.11(+0.38%)
Jun 29, 2017 29.11 29.66 28.25 29.00 1,658,555 -0.50(-1.69%)
Jun 28, 2017 28.96 29.77 28.74 29.50 2,911,747 +0.90(+3.15%)
Jun 27, 2017 29.15 29.80 28.41 28.60 2,088,288 -0.34(-1.17%)
Jun 26, 2017 29.80 29.89 28.43 28.94 2,641,868 -0.77(-2.59%)
Jun 23, 2017 28.81 29.90 28.81 29.71 8,606,408 +0.96(+3.34%)
Jun 22, 2017 28.18 29.38 28.13 28.75 2,902,218 +0.43(+1.52%)
Jun 21, 2017 27.83 28.37 27.80 28.32 1,635,832 +0.63(+2.28%)
Jun 20, 2017 28.50 28.98 27.11 27.69 2,951,100 -0.68(-2.40%)
Jun 19, 2017 27.47 28.75 27.47 28.37 3,273,285 +1.50(+5.58%)
Jun 16, 2017 25.85 26.99 25.85 26.87 2,908,884 +1.02(+3.95%)
Jun 15, 2017 25.44 26.21 25.33 25.85 1,549,092 +0.14(+0.54%)
Jun 14, 2017 25.40 26.18 25.27 25.71 2,442,669 +0.22(+0.86%)
Jun 13, 2017 24.81 25.88 24.81 25.49 2,085,090 +0.72(+2.91%)
Jun 12, 2017 24.29 24.82 23.95 24.77 1,890,011 +0.13(+0.53%)
Jun 09, 2017 25.41 25.87 24.37 24.64 2,781,975 -0.85(-3.33%)
Jun 08, 2017 25.06 25.54 24.92 25.49 1,464,265 +0.24(+0.95%)
Jun 07, 2017 25.46 25.97 25.16 25.25 1,633,741 -0.29(-1.14%)
Jun 06, 2017 24.94 25.92 24.60 25.54 2,319,935 +0.59(+2.36%)
Jun 05, 2017 24.81 25.49 24.55 24.95 2,032,314 +0.10(+0.40%)
Jun 02, 2017 24.14 25.01 24.10 24.85 2,031,081 +0.70(+2.90%)
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.