FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
106.35 USD  -3.70 (-3.36%)
Official Closing Price  /  Updated: 7:55 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 87.08 91.10 86.37 89.30 4,252,700 +3.28(+3.81%)
Dec 28, 2018 88.00 88.10 83.73 86.02 4,093,000 -1.36(-1.56%)
Dec 27, 2018 83.83 87.91 81.15 87.38 4,087,551 +1.99(+2.33%)
Dec 26, 2018 76.57 85.60 76.57 85.39 5,366,895 +9.80(+12.96%)
Dec 24, 2018 74.00 77.57 73.15 75.59 1,736,800 -0.56(-0.74%)
Dec 21, 2018 80.29 81.00 75.09 76.15 5,181,900 -4.33(-5.38%)
Dec 20, 2018 84.49 86.65 76.02 80.48 7,146,597 -5.22(-6.09%)
Dec 19, 2018 85.61 89.91 84.05 85.70 4,197,453 +0.41(+0.48%)
Dec 18, 2018 89.24 89.82 82.79 85.29 5,953,892 -2.16(-2.47%)
Dec 17, 2018 90.55 91.19 86.71 87.45 4,564,044 -4.17(-4.55%)
Dec 14, 2018 93.73 95.03 90.70 91.62 5,062,800 -4.35(-4.53%)
Dec 13, 2018 97.15 98.90 93.02 95.97 3,776,471 -0.70(-0.72%)
Dec 12, 2018 94.49 100.47 93.66 96.67 7,782,235 +3.95(+4.26%)
Dec 11, 2018 94.09 94.24 90.92 92.72 3,182,884 +0.88(+0.96%)
Dec 10, 2018 88.26 92.25 87.72 91.84 3,908,122 +2.51(+2.81%)
Dec 07, 2018 95.26 96.37 87.76 89.33 4,400,600 -6.86(-7.13%)
Dec 06, 2018 87.25 96.45 85.68 96.19 6,155,069 +6.49(+7.24%)
Dec 04, 2018 93.78 96.78 89.36 89.70 5,553,300 -5.92(-6.19%)
Dec 03, 2018 97.32 97.55 92.59 95.62 5,701,251 +1.13(+1.20%)
Nov 30, 2018 92.44 94.93 91.96 94.49 3,985,500 +2.01(+2.17%)
Nov 29, 2018 90.60 93.54 90.36 92.48 4,328,756 +0.67(+0.73%)
Nov 28, 2018 89.00 92.19 85.61 91.81 6,634,727 +5.29(+6.11%)
Nov 27, 2018 86.24 87.20 84.50 86.52 4,671,212 -0.89(-1.02%)
Nov 26, 2018 82.27 88.88 82.19 87.41 7,058,579 +6.79(+8.42%)
Nov 23, 2018 75.50 81.41 75.06 80.62 2,582,600 +3.66(+4.76%)
Nov 21, 2018 76.96 76.96 76.96 0 +1.07(+1.41%)
Nov 20, 2018 71.61 78.64 71.56 75.89 5,953,904 -1.01(-1.31%)
Nov 19, 2018 89.00 90.00 76.34 76.90 9,191,000 -12.27(-13.76%)
Nov 16, 2018 87.98 90.43 87.01 89.17 3,829,300 -0.61(-0.68%)
Nov 15, 2018 82.54 91.67 82.22 89.78 7,365,737 +5.82(+6.93%)
Nov 14, 2018 86.73 87.45 82.60 83.96 4,505,646 -1.14(-1.34%)
Nov 13, 2018 84.13 87.79 83.69 85.10 4,620,984 +1.76(+2.11%)
Nov 12, 2018 91.66 92.08 81.78 83.34 9,710,207 -8.89(-9.64%)
Nov 09, 2018 90.50 95.89 89.87 92.23 8,338,100 +0.28(+0.30%)
Nov 08, 2018 94.65 98.89 91.66 91.95 9,752,001 -4.24(-4.41%)
Nov 07, 2018 82.25 96.97 80.70 96.19 25,250,959 +25.17(+35.44%)
Nov 06, 2018 72.47 74.57 69.96 71.02 5,564,232 -0.75(-1.05%)
Nov 05, 2018 74.32 74.32 70.18 71.77 3,426,334 -2.55(-3.43%)
Nov 02, 2018 76.49 77.95 73.32 74.32 2,474,100 -2.31(-3.01%)
Nov 01, 2018 75.29 76.90 73.25 76.63 3,072,495 +1.41(+1.87%)
Oct 31, 2018 72.37 76.15 71.67 75.22 4,859,838 +5.38(+7.70%)
Oct 30, 2018 65.09 70.14 64.19 69.84 3,883,340 +3.86(+5.85%)
Oct 29, 2018 67.38 68.71 64.60 65.98 3,363,838 +0.13(+0.20%)
Oct 26, 2018 64.50 66.82 62.43 65.85 2,866,000 -1.50(-2.23%)
Oct 25, 2018 64.50 67.75 64.33 67.35 3,500,946 +3.37(+5.27%)
Oct 24, 2018 70.20 70.53 63.90 63.98 3,188,124 -5.70(-8.18%)
Oct 23, 2018 66.99 70.00 66.76 69.68 2,911,277 +0.45(+0.65%)
Oct 22, 2018 67.76 69.88 65.65 69.23 3,481,535 +2.82(+4.25%)
Oct 19, 2018 72.61 73.71 66.33 66.41 4,908,900 -5.32(-7.42%)
Oct 18, 2018 72.61 73.51 69.81 71.73 3,998,311 -2.28(-3.08%)
Oct 17, 2018 76.02 76.58 71.32 74.01 5,734,165 -1.91(-2.52%)
Oct 16, 2018 70.95 76.24 66.74 75.92 21,865,459 -0.21(-0.28%)
Oct 15, 2018 74.63 77.14 73.00 76.13 3,097,710 +1.13(+1.51%)
Oct 12, 2018 76.02 76.50 72.37 75.00 3,636,300 +5.71(+8.24%)
Oct 11, 2018 67.35 72.99 67.08 69.29 4,777,591 +1.27(+1.87%)
Oct 10, 2018 73.65 74.21 67.70 68.02 4,592,622 -6.31(-8.49%)
Oct 09, 2018 74.69 76.85 73.82 74.33 2,924,890 +0.24(+0.32%)
Oct 08, 2018 75.52 75.89 71.46 74.09 2,974,864 -2.53(-3.30%)
Oct 05, 2018 78.15 79.99 74.60 76.62 2,516,900 -1.47(-1.88%)
Oct 04, 2018 80.16 80.50 76.09 78.09 2,457,894 -2.81(-3.47%)
Oct 03, 2018 80.35 81.82 79.63 80.90 2,026,786 +1.33(+1.67%)
Oct 02, 2018 83.00 83.63 78.59 79.57 2,844,256 -4.18(-4.99%)
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.