FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
114.34 USD  +4.05 (+3.67%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 29.00 29.65 28.78 29.11 1,966,048 +0.11(+0.38%)
Jun 29, 2017 29.11 29.66 28.25 29.00 1,658,555 -0.50(-1.69%)
Jun 28, 2017 28.96 29.77 28.74 29.50 2,911,747 +0.90(+3.15%)
Jun 27, 2017 29.15 29.80 28.41 28.60 2,088,288 -0.34(-1.17%)
Jun 26, 2017 29.80 29.89 28.43 28.94 2,641,868 -0.77(-2.59%)
Jun 23, 2017 28.81 29.90 28.81 29.71 8,606,408 +0.96(+3.34%)
Jun 22, 2017 28.18 29.38 28.13 28.75 2,902,218 +0.43(+1.52%)
Jun 21, 2017 27.83 28.37 27.80 28.32 1,635,832 +0.63(+2.28%)
Jun 20, 2017 28.50 28.98 27.11 27.69 2,951,100 -0.68(-2.40%)
Jun 19, 2017 27.47 28.75 27.47 28.37 3,273,285 +1.50(+5.58%)
Jun 16, 2017 25.85 26.99 25.85 26.87 2,908,884 +1.02(+3.95%)
Jun 15, 2017 25.44 26.21 25.33 25.85 1,549,092 +0.14(+0.54%)
Jun 14, 2017 25.40 26.18 25.27 25.71 2,442,669 +0.22(+0.86%)
Jun 13, 2017 24.81 25.88 24.81 25.49 2,085,090 +0.72(+2.91%)
Jun 12, 2017 24.29 24.82 23.95 24.77 1,890,011 +0.13(+0.53%)
Jun 09, 2017 25.41 25.87 24.37 24.64 2,781,975 -0.85(-3.33%)
Jun 08, 2017 25.06 25.54 24.92 25.49 1,464,265 +0.24(+0.95%)
Jun 07, 2017 25.46 25.97 25.16 25.25 1,633,741 -0.29(-1.14%)
Jun 06, 2017 24.94 25.92 24.60 25.54 2,319,935 +0.59(+2.36%)
Jun 05, 2017 24.81 25.49 24.55 24.95 2,032,314 +0.10(+0.40%)
Jun 02, 2017 24.14 25.01 24.10 24.85 2,031,081 +0.70(+2.90%)
Jun 01, 2017 24.39 24.47 23.83 24.15 2,116,669 -0.16(-0.66%)
May 31, 2017 24.46 24.50 23.62 24.31 2,635,841 -0.19(-0.78%)
May 30, 2017 24.95 25.00 24.37 24.50 1,695,051 -0.51(-2.04%)
May 26, 2017 25.06 25.45 24.94 25.01 2,183,533 +0.01(+0.04%)
May 25, 2017 25.67 25.90 24.79 25.00 3,753,487 -1.05(-4.03%)
May 24, 2017 25.44 26.66 25.42 26.05 3,239,858 +0.49(+1.92%)
May 23, 2017 25.17 25.60 24.91 25.56 2,777,210 +0.60(+2.40%)
May 22, 2017 25.01 25.50 24.84 24.96 2,369,403 -0.20(-0.79%)
May 19, 2017 24.36 25.42 24.15 25.16 2,900,233 +0.79(+3.24%)
May 18, 2017 24.75 25.14 24.09 24.37 2,684,526 -0.44(-1.77%)
May 17, 2017 24.67 25.16 24.62 24.81 3,830,791 -0.07(-0.28%)
May 16, 2017 24.50 25.32 24.46 24.88 3,594,412 +0.58(+2.39%)
May 15, 2017 24.26 24.35 23.68 24.30 2,215,387 +0.30(+1.25%)
May 12, 2017 24.20 24.69 23.45 24.00 4,427,492 +0.70(+3.00%)
May 11, 2017 23.16 23.33 23.00 23.30 2,115,226 -0.15(-0.64%)
May 10, 2017 23.18 23.76 22.90 23.45 2,966,917 +0.28(+1.21%)
May 09, 2017 23.73 23.84 23.10 23.17 3,415,388 -0.67(-2.81%)
May 08, 2017 23.75 24.16 22.80 23.84 7,400,098 -0.13(-0.54%)
May 05, 2017 25.01 25.29 23.88 23.97 7,065,334 -0.99(-3.97%)
May 04, 2017 25.51 26.02 24.89 24.96 6,114,182 -0.05(-0.20%)
May 03, 2017 24.60 26.44 24.15 25.01 23,783,323 -8.93(-26.31%)
May 02, 2017 34.23 34.45 32.75 33.94 9,831,406 -0.45(-1.31%)
May 01, 2017 33.10 34.45 33.03 34.39 3,832,517 +1.34(+4.05%)
Apr 28, 2017 32.80 33.36 32.70 33.05 2,280,711 +0.21(+0.64%)
Apr 27, 2017 32.26 33.29 32.25 32.84 2,304,431 +0.60(+1.86%)
Apr 26, 2017 31.76 32.56 31.65 32.24 2,596,626 +0.31(+0.97%)
Apr 25, 2017 30.87 32.13 30.79 31.93 2,052,452 +1.00(+3.23%)
Apr 24, 2017 31.25 31.25 30.21 30.93 1,670,340 +0.11(+0.36%)
Apr 21, 2017 31.44 31.63 30.40 30.82 1,305,255 -0.81(-2.56%)
Apr 20, 2017 31.72 32.32 31.46 31.63 2,179,060 -0.13(-0.41%)
Apr 19, 2017 31.09 32.25 31.09 31.76 2,724,562 +0.96(+3.12%)
Apr 18, 2017 31.21 30.23 30.80 1,565,269 +0.00(+0.00%)
Apr 17, 2017 30.33 30.85 29.84 30.80 1,539,580 +0.51(+1.68%)
Apr 13, 2017 29.43 30.64 29.40 30.29 2,483,602 +0.73(+2.47%)
Apr 12, 2017 29.67 30.19 29.20 29.56 3,010,584 +0.21(+0.72%)
Apr 11, 2017 28.42 29.63 28.10 29.35 3,087,043 +0.88(+3.09%)
Apr 10, 2017 28.31 28.87 27.65 28.47 3,891,447 +0.30(+1.06%)
Apr 07, 2017 28.50 28.55 27.71 28.17 5,277,932 +1.24(+4.60%)
Apr 06, 2017 26.94 27.14 26.76 26.93 1,626,210 +0.00(+0.00%)
Apr 05, 2017 27.27 27.72 26.82 26.93 3,004,492 -0.34(-1.25%)
Apr 04, 2017 28.51 28.85 26.95 27.27 3,757,056 -1.42(-4.95%)
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.