FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
96.23 USD  -1.13 (-1.16%)
Official Closing Price  /  Updated: 7:55 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 29.35 29.70 28.80 28.96 1,226,052 -0.32(-1.09%)
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%)
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.