FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
104.29 USD  +0.76 (+0.73%)
Official Closing Price  /  Updated: 5:41 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.47 29.26 28.26 28.87 1,694,561 +0.25(+0.87%)
Mar 30, 2017 28.67 28.89 28.12 28.62 2,244,087 -0.16(-0.56%)
Mar 29, 2017 29.25 29.25 28.75 28.78 2,197,466 -0.49(-1.67%)
Mar 28, 2017 29.53 30.06 29.21 29.27 1,657,470 -0.36(-1.21%)
Mar 27, 2017 28.80 29.82 28.36 29.63 1,596,923 +0.44(+1.51%)
Mar 24, 2017 29.10 29.50 28.82 29.19 1,291,465 +0.14(+0.48%)
Mar 23, 2017 29.24 29.50 28.95 29.05 1,481,317 -0.12(-0.41%)
Mar 22, 2017 29.64 29.89 28.97 29.17 2,342,532 -0.43(-1.45%)
Mar 21, 2017 31.12 31.33 29.23 29.60 3,953,540 -1.60(-5.13%)
Mar 20, 2017 31.06 31.49 30.76 31.20 1,639,045 +0.17(+0.55%)
Mar 17, 2017 31.09 31.79 30.51 31.03 4,484,657 -0.38(-1.21%)
Mar 16, 2017 31.39 32.62 31.26 31.41 2,904,155 +0.11(+0.35%)
Mar 15, 2017 31.21 31.39 30.34 31.30 1,886,430 +0.23(+0.74%)
Mar 14, 2017 31.91 31.95 30.79 31.07 1,664,660 -1.00(-3.12%)
Mar 13, 2017 31.15 32.67 31.10 32.07 2,404,346 +0.84(+2.69%)
Mar 10, 2017 31.42 31.71 31.03 31.23 1,597,689 -0.09(-0.29%)
Mar 09, 2017 31.10 31.84 30.85 31.32 2,345,055 +0.24(+0.77%)
Mar 08, 2017 30.81 31.16 30.59 31.08 1,550,766 +0.34(+1.11%)
Mar 07, 2017 30.65 31.33 30.49 30.74 1,969,675 -0.15(-0.49%)
Mar 06, 2017 30.40 31.03 29.83 30.89 3,485,604 +1.08(+3.62%)
Mar 03, 2017 30.74 30.89 29.35 29.81 4,749,519 -1.22(-3.93%)
Mar 02, 2017 32.04 32.66 30.79 31.03 4,201,130 -1.29(-3.99%)
Mar 01, 2017 32.00 32.41 31.67 32.32 3,376,009 +0.60(+1.89%)
Feb 28, 2017 32.16 32.24 31.33 31.72 4,444,082 -0.92(-2.82%)
Feb 27, 2017 32.08 33.33 31.87 32.64 3,319,769 +0.38(+1.18%)
Feb 24, 2017 31.28 32.28 31.01 32.26 2,329,736 +0.59(+1.86%)
Feb 23, 2017 32.31 32.49 31.40 31.67 2,796,048 -0.49(-1.52%)
Feb 22, 2017 31.91 32.45 31.74 32.16 3,899,633 +0.20(+0.63%)
Feb 21, 2017 32.47 32.63 31.40 31.96 4,402,407 -0.39(-1.21%)
Feb 17, 2017 32.35 32.35 32.35 0 -0.82(-2.47%)
Feb 16, 2017 33.65 34.28 32.76 33.17 5,082,903 -0.25(-0.75%)
Feb 15, 2017 33.40 33.86 33.11 33.42 3,405,773 -0.23(-0.68%)
Feb 14, 2017 33.86 34.44 32.88 33.65 7,475,223 -1.25(-3.58%)
Feb 13, 2017 32.06 34.95 32.06 34.90 8,640,542 +2.94(+9.20%)
Feb 10, 2017 31.77 33.39 31.58 31.96 9,469,159 -0.85(-2.59%)
Feb 09, 2017 31.44 34.24 30.75 32.81 9,952,719 +1.37(+4.36%)
Feb 08, 2017 31.71 32.69 29.75 31.44 9,771,452 +0.48(+1.55%)
Feb 07, 2017 32.30 32.31 30.83 30.96 7,350,563 -0.86(-2.70%)
Feb 06, 2017 31.50 32.42 31.30 31.82 6,078,670 +0.45(+1.43%)
Feb 03, 2017 30.10 31.60 30.07 31.37 4,119,620 +1.27(+4.22%)
Feb 02, 2017 29.87 30.84 29.62 30.10 4,028,814 +0.05(+0.17%)
Feb 01, 2017 29.74 30.37 29.36 30.05 3,683,315 +1.22(+4.23%)
Jan 31, 2017 28.70 28.94 28.43 28.83 2,066,063 -0.18(-0.62%)
Jan 30, 2017 29.41 29.41 28.28 29.01 3,392,147 -0.43(-1.46%)
Jan 27, 2017 29.92 29.99 28.85 29.44 2,786,627 -0.41(-1.37%)
Jan 26, 2017 30.15 30.50 29.35 29.85 3,809,966 +0.80(+2.75%)
Jan 25, 2017 29.19 30.47 28.83 29.05 5,129,168 +0.32(+1.11%)
Jan 24, 2017 28.47 29.44 28.22 28.73 4,083,788 +0.23(+0.81%)
Jan 23, 2017 28.38 28.80 28.15 28.50 2,906,519 +0.12(+0.42%)
Jan 20, 2017 28.55 29.00 28.02 28.38 3,877,424 -0.18(-0.63%)
Jan 19, 2017 27.73 28.68 27.42 28.56 4,975,693 +0.97(+3.52%)
Jan 18, 2017 27.77 27.83 27.03 27.59 3,580,575 -0.26(-0.93%)
Jan 17, 2017 27.90 28.06 27.75 27.85 2,667,301 -0.11(-0.39%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.08(+0.29%)
Jan 12, 2017 28.46 28.72 27.56 27.88 2,787,497 -0.06(-0.21%)
Jan 11, 2017 27.45 28.00 27.33 27.94 2,393,559 +0.15(+0.54%)
Jan 10, 2017 29.25 29.70 27.72 27.79 4,675,104 -0.31(-1.10%)
Jan 09, 2017 27.77 28.35 27.24 28.10 2,619,011 +0.47(+1.70%)
Jan 06, 2017 28.06 28.73 27.56 27.63 3,790,378 -0.47(-1.67%)
Jan 05, 2017 28.60 28.75 27.41 28.10 4,677,737 +0.59(+2.14%)
Jan 04, 2017 26.55 27.75 26.21 27.51 6,044,973 +1.01(+3.81%)
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.