FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
112.32 USD  +1.67 (+1.51%)
Official Closing Price  /  Updated: 6:46 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 54.21 55.00 53.81 53.97 1,242,622 -0.06(-0.11%)
May 30, 2018 54.00 54.40 53.55 54.03 1,351,591 +0.06(+0.11%)
May 29, 2018 52.89 54.47 52.85 53.97 1,672,042 +0.72(+1.35%)
May 25, 2018 53.25 53.25 53.25 0 +0.03(+0.06%)
May 24, 2018 52.50 53.34 51.82 53.22 2,589,968 +0.68(+1.29%)
May 23, 2018 53.16 53.20 51.88 52.54 2,804,141 -1.39(-2.58%)
May 22, 2018 55.90 55.92 53.86 53.93 1,598,795 -1.31(-2.37%)
May 21, 2018 55.68 56.66 54.55 55.24 3,382,981 +0.10(+0.18%)
May 18, 2018 53.57 55.79 53.57 55.14 2,479,288 +1.41(+2.62%)
May 17, 2018 53.75 54.48 53.34 53.73 1,805,931 +0.01(+0.02%)
May 16, 2018 52.88 54.47 52.58 53.72 2,541,717 +0.59(+1.11%)
May 15, 2018 51.29 53.45 50.57 53.13 5,109,409 +0.61(+1.16%)
May 14, 2018 53.39 56.00 52.18 52.52 5,311,939 -1.06(-1.98%)
May 11, 2018 53.94 54.94 53.13 53.58 3,011,719 -1.33(-2.42%)
May 10, 2018 52.44 55.18 51.66 54.91 4,159,164 +2.50(+4.77%)
May 09, 2018 48.15 53.55 48.15 52.41 9,272,328 +8.06(+18.17%)
May 08, 2018 44.05 44.69 43.64 44.35 3,146,881 +0.26(+0.59%)
May 07, 2018 43.82 44.51 43.25 44.09 2,171,160 +0.59(+1.36%)
May 04, 2018 43.50 44.62 43.00 43.50 1,890,609 -0.21(-0.48%)
May 03, 2018 43.00 43.85 41.43 43.71 1,632,239 +0.49(+1.13%)
May 02, 2018 42.64 44.74 42.64 43.22 3,107,350 +0.67(+1.57%)
May 01, 2018 41.93 42.97 41.68 42.55 1,964,404 +0.34(+0.81%)
Apr 30, 2018 41.81 42.37 41.41 42.21 2,122,797 +0.56(+1.34%)
Apr 27, 2018 42.74 42.88 41.13 41.65 1,367,801 -0.74(-1.75%)
Apr 26, 2018 41.52 42.65 41.12 42.39 1,491,014 +1.11(+2.69%)
Apr 25, 2018 40.54 41.36 39.59 41.28 1,334,130 +0.66(+1.62%)
Apr 24, 2018 41.66 41.97 39.74 40.62 1,570,568 -0.78(-1.88%)
Apr 23, 2018 41.41 41.80 40.87 41.40 972,357 +0.18(+0.44%)
Apr 20, 2018 41.80 42.39 41.00 41.22 1,669,095 -0.89(-2.11%)
Apr 19, 2018 42.25 42.31 41.61 42.11 1,792,047 -0.23(-0.54%)
Apr 18, 2018 41.41 42.51 40.96 42.34 1,882,485 +1.17(+2.84%)
Apr 17, 2018 39.88 41.35 39.82 41.17 1,635,308 +1.66(+4.20%)
Apr 16, 2018 39.36 39.76 38.82 39.51 887,342 +0.30(+0.77%)
Apr 13, 2018 39.88 40.18 38.65 39.21 1,088,531 -0.49(-1.23%)
Apr 12, 2018 39.50 39.79 38.65 39.70 1,728,957 +0.73(+1.87%)
Apr 11, 2018 38.24 40.15 38.00 38.97 1,779,695 +0.76(+1.99%)
Apr 10, 2018 38.00 38.83 37.12 38.21 1,723,979 +1.34(+3.63%)
Apr 09, 2018 37.48 38.39 36.78 36.87 1,279,904 -0.17(-0.46%)
Apr 06, 2018 37.63 38.37 36.68 37.04 1,297,962 -1.05(-2.76%)
Apr 05, 2018 38.80 39.09 37.66 38.09 1,477,128 -0.20(-0.52%)
Apr 04, 2018 36.24 38.47 36.07 38.29 1,533,272 +0.97(+2.60%)
Apr 03, 2018 37.13 37.56 36.33 37.32 1,328,016 +0.67(+1.83%)
Apr 02, 2018 37.85 38.51 36.45 36.65 1,441,526 -1.53(-4.01%)
Mar 29, 2018 38.18 38.18 38.18 0 +0.75(+2.00%)
Mar 28, 2018 38.61 38.97 36.76 37.43 3,370,583 -1.30(-3.36%)
Mar 27, 2018 42.37 42.54 35.89 38.73 2,962,874 -3.33(-7.92%)
Mar 26, 2018 40.58 42.14 39.94 42.06 1,890,164 +2.13(+5.33%)
Mar 23, 2018 41.73 41.73 39.93 39.93 2,023,986 -1.72(-4.13%)
Mar 22, 2018 40.73 42.41 40.30 41.65 2,405,140 +0.35(+0.85%)
Mar 21, 2018 40.89 42.22 40.52 41.30 1,665,132 +0.41(+1.00%)
Mar 20, 2018 40.34 41.21 39.90 40.89 1,431,418 +0.58(+1.44%)
Mar 19, 2018 40.56 41.29 39.53 40.31 2,515,288 -0.71(-1.73%)
Mar 16, 2018 40.67 41.38 40.40 41.02 1,351,323 +0.24(+0.59%)
Mar 15, 2018 41.00 41.20 39.93 40.78 1,346,163 -0.01(-0.02%)
Mar 14, 2018 40.00 40.89 39.35 40.79 1,815,887 +1.22(+3.08%)
Mar 13, 2018 41.08 41.94 38.95 39.57 3,174,373 -1.44(-3.51%)
Mar 12, 2018 39.67 41.38 39.65 41.01 2,900,609 +1.50(+3.80%)
Mar 09, 2018 39.41 39.93 38.84 39.51 2,218,433 +0.66(+1.70%)
Mar 08, 2018 39.43 39.50 38.66 38.85 2,305,059 -0.38(-0.97%)
Mar 07, 2018 39.65 39.23 2,899,735 +0.91(+2.37%)
Mar 06, 2018 38.23 38.58 36.86 38.32 2,595,338 +0.09(+0.24%)
Mar 05, 2018 37.15 38.99 36.73 38.23 4,382,361 +0.90(+2.41%)
Mar 02, 2018 34.69 37.63 34.31 37.33 7,319,165 +2.37(+6.78%)
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.