FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
145.98 USD  +0.12 (+0.08%)
Official Closing Price  /  Updated: 7:57 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 124.39 134.25 123.00 131.99 10,270,700 +5.06(+3.99%)
May 30, 2019 126.65 128.72 123.44 126.93 4,564,133 -2.24(-1.73%)
May 29, 2019 131.13 132.97 128.28 129.17 3,259,719 -3.78(-2.84%)
May 28, 2019 134.45 137.35 131.90 132.95 6,309,422 -0.95(-0.71%)
May 24, 2019 134.70 136.81 133.10 133.90 3,378,100 +0.94(+0.71%)
May 23, 2019 136.48 136.60 130.85 132.96 3,490,178 -4.88(-3.54%)
May 22, 2019 136.94 141.16 136.74 137.84 2,630,408 +0.13(+0.09%)
May 21, 2019 139.00 141.38 137.63 137.71 3,337,735 +0.05(+0.04%)
May 20, 2019 137.50 140.47 136.14 137.66 3,714,891 -2.83(-2.01%)
May 17, 2019 140.64 143.05 137.90 140.49 5,267,900 -1.88(-1.32%)
May 16, 2019 136.03 144.62 136.00 142.37 7,628,189 +6.92(+5.11%)
May 15, 2019 127.82 135.50 127.82 135.45 5,054,079 +4.37(+3.33%)
May 14, 2019 126.00 131.15 124.22 131.08 5,824,260 +7.69(+6.23%)
May 13, 2019 130.20 131.99 122.56 123.39 7,301,245 -10.89(-8.11%)
May 10, 2019 132.60 136.34 130.14 134.28 4,840,100 +1.15(+0.86%)
May 09, 2019 130.68 133.25 126.82 133.13 3,954,388 +1.47(+1.12%)
May 08, 2019 129.00 132.95 128.38 131.66 2,980,687 +2.08(+1.61%)
May 07, 2019 132.34 132.94 127.54 129.58 4,567,294 -2.22(-1.68%)
May 06, 2019 127.04 132.28 126.80 131.80 4,056,542 +0.93(+0.71%)
May 03, 2019 131.94 132.26 129.02 130.87 3,793,800 -1.07(-0.81%)
May 02, 2019 127.78 134.38 126.75 131.94 5,988,758 +3.37(+2.62%)
May 01, 2019 142.20 142.20 128.21 128.57 14,131,642 -8.57(-6.25%)
Apr 30, 2019 134.10 137.19 132.01 137.14 5,224,191 +1.15(+0.85%)
Apr 29, 2019 135.90 137.40 134.34 135.99 3,666,060 +1.07(+0.79%)
Apr 26, 2019 133.00 135.19 131.01 134.92 2,846,200 +2.67(+2.02%)
Apr 25, 2019 131.23 134.37 129.53 132.25 2,893,014 +2.26(+1.74%)
Apr 24, 2019 130.10 131.20 128.68 129.99 2,189,897 +0.72(+0.56%)
Apr 23, 2019 129.16 130.31 126.94 129.27 2,987,756 +1.31(+1.02%)
Apr 22, 2019 122.00 128.30 121.53 127.96 2,722,343 +5.83(+4.77%)
Apr 18, 2019 122.30 123.00 118.56 122.13 4,225,500 -0.95(-0.77%)
Apr 17, 2019 127.20 127.35 121.60 123.08 2,730,400 -3.48(-2.75%)
Apr 16, 2019 126.75 130.15 125.96 126.56 2,843,513 -0.63(-0.50%)
Apr 15, 2019 125.30 127.78 123.81 127.19 2,375,259 +1.47(+1.17%)
Apr 12, 2019 126.26 126.75 123.60 125.72 2,454,900 +0.02(+0.02%)
Apr 11, 2019 125.80 126.47 123.10 125.70 1,875,124 +0.48(+0.38%)
Apr 10, 2019 123.44 125.79 122.43 125.22 2,187,592 +2.52(+2.05%)
Apr 09, 2019 122.23 124.93 121.58 122.70 2,841,166 +0.58(+0.47%)
Apr 08, 2019 121.67 122.40 119.10 122.12 2,706,659 -0.30(-0.25%)
Apr 05, 2019 123.15 123.91 120.54 122.42 4,574,200 +0.05(+0.04%)
Apr 04, 2019 129.92 130.23 118.48 122.37 7,235,524 -7.01(-5.42%)
Apr 03, 2019 130.52 131.65 128.60 129.38 1,833,731 -0.41(-0.32%)
Apr 02, 2019 127.01 130.00 125.88 129.79 2,377,117 +2.12(+1.66%)
Apr 01, 2019 131.58 131.95 125.32 127.67 3,895,448 -1.51(-1.17%)
Mar 29, 2019 127.15 130.72 126.14 129.18 3,286,300 +3.45(+2.74%)
Mar 28, 2019 127.65 128.37 124.12 125.73 3,608,328 -0.75(-0.59%)
Mar 27, 2019 132.40 132.58 124.62 126.48 4,029,329 -5.39(-4.09%)
Mar 26, 2019 133.51 134.85 130.47 131.87 2,608,005 +0.32(+0.24%)
Mar 25, 2019 129.52 132.89 127.27 131.55 4,337,110 +2.02(+1.56%)
Mar 22, 2019 135.00 135.79 128.66 129.53 4,193,900 -6.13(-4.52%)
Mar 21, 2019 130.18 136.00 130.02 135.66 3,837,259 +5.01(+3.83%)
Mar 20, 2019 130.10 132.39 127.68 130.65 2,772,507 +0.27(+0.21%)
Mar 19, 2019 130.12 131.76 128.57 130.38 3,246,087 +1.03(+0.80%)
Mar 18, 2019 131.30 133.32 127.16 129.35 3,748,295 -0.06(-0.05%)
Mar 15, 2019 129.19 130.72 127.44 129.41 3,593,000 -0.59(-0.45%)
Mar 14, 2019 127.01 131.36 126.41 130.00 3,824,588 +3.22(+2.54%)
Mar 13, 2019 126.66 129.43 125.91 126.78 4,102,337 +1.08(+0.86%)
Mar 12, 2019 122.87 126.96 121.34 125.70 4,185,663 +3.61(+2.96%)
Mar 11, 2019 117.40 123.00 117.33 122.09 3,998,884 +5.29(+4.53%)
Mar 08, 2019 113.22 117.00 111.52 116.80 2,833,900 +1.30(+1.13%)
Mar 07, 2019 114.74 117.57 113.71 115.50 4,133,191 +0.87(+0.76%)
Mar 06, 2019 115.00 116.48 113.11 114.63 3,211,390 -0.55(-0.48%)
Mar 05, 2019 115.00 115.24 110.60 115.18 4,729,220 -0.92(-0.79%)
Mar 04, 2019 124.71 124.85 112.25 116.10 6,557,409 -7.43(-6.01%)
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.