FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
105.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:58 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.43 56.83 55.36 56.02 1,635,096 +0.18(+0.32%)
Jun 28, 2018 55.00 56.19 53.37 55.84 2,483,960 +1.54(+2.84%)
Jun 27, 2018 58.50 59.98 54.22 54.30 2,768,190 -3.00(-5.24%)
Jun 26, 2018 55.00 57.31 54.16 57.30 2,388,511 +2.83(+5.20%)
Jun 25, 2018 55.25 56.15 53.17 54.47 2,605,190 -0.78(-1.41%)
Jun 22, 2018 57.53 57.55 54.11 55.25 8,052,149 -1.71(-3.00%)
Jun 21, 2018 59.90 59.90 56.55 56.96 3,098,632 -2.56(-4.30%)
Jun 20, 2018 60.03 61.13 59.36 59.52 2,102,714 -0.28(-0.47%)
Jun 19, 2018 60.27 61.28 57.08 59.80 3,075,538 -1.81(-2.94%)
Jun 18, 2018 59.12 62.34 58.40 61.61 3,626,849 +1.66(+2.77%)
Jun 15, 2018 60.00 59.00 59.95 1,540,264 +0.95(+1.61%)
Jun 14, 2018 59.74 60.24 58.82 59.00 2,274,409 -0.56(-0.94%)
Jun 13, 2018 60.16 60.35 58.88 59.56 1,709,194 -0.41(-0.68%)
Jun 12, 2018 58.34 60.14 58.34 59.97 1,565,595 +1.85(+3.18%)
Jun 11, 2018 58.19 58.54 57.17 58.12 1,053,804 +0.06(+0.10%)
Jun 08, 2018 56.15 58.30 56.03 58.06 1,746,550 +1.66(+2.94%)
Jun 07, 2018 58.86 59.00 55.09 56.40 2,856,789 -2.32(-3.95%)
Jun 06, 2018 58.79 58.72 1,428,229 +1.24(+2.16%)
Jun 05, 2018 57.76 58.41 56.86 57.48 2,323,743 +0.01(+0.02%)
Jun 04, 2018 57.38 57.70 55.83 57.47 1,636,230 -0.01(-0.02%)
Jun 01, 2018 54.55 57.71 54.35 57.48 3,092,694 +3.51(+6.50%)
May 31, 2018 54.21 55.00 53.81 53.97 1,242,622 -0.06(-0.11%)
May 30, 2018 54.00 54.40 53.55 54.03 1,351,591 +0.06(+0.11%)
May 29, 2018 52.89 54.47 52.85 53.97 1,672,042 +0.72(+1.35%)
May 25, 2018 53.25 53.25 53.25 0 +0.03(+0.06%)
May 24, 2018 52.50 53.34 51.82 53.22 2,589,968 +0.68(+1.29%)
May 23, 2018 53.16 53.20 51.88 52.54 2,804,141 -1.39(-2.58%)
May 22, 2018 55.90 55.92 53.86 53.93 1,598,795 -1.31(-2.37%)
May 21, 2018 55.68 56.66 54.55 55.24 3,382,981 +0.10(+0.18%)
May 18, 2018 53.57 55.79 53.57 55.14 2,479,288 +1.41(+2.62%)
May 17, 2018 53.75 54.48 53.34 53.73 1,805,931 +0.01(+0.02%)
May 16, 2018 52.88 54.47 52.58 53.72 2,541,717 +0.59(+1.11%)
May 15, 2018 51.29 53.45 50.57 53.13 5,109,409 +0.61(+1.16%)
May 14, 2018 53.39 56.00 52.18 52.52 5,311,939 -1.06(-1.98%)
May 11, 2018 53.94 54.94 53.13 53.58 3,011,719 -1.33(-2.42%)
May 10, 2018 52.44 55.18 51.66 54.91 4,159,164 +2.50(+4.77%)
May 09, 2018 48.15 53.55 48.15 52.41 9,272,328 +8.06(+18.17%)
May 08, 2018 44.05 44.69 43.64 44.35 3,146,881 +0.26(+0.59%)
May 07, 2018 43.82 44.51 43.25 44.09 2,171,160 +0.59(+1.36%)
May 04, 2018 43.50 44.62 43.00 43.50 1,890,609 -0.21(-0.48%)
May 03, 2018 43.00 43.85 41.43 43.71 1,632,239 +0.49(+1.13%)
May 02, 2018 42.64 44.74 42.64 43.22 3,107,350 +0.67(+1.57%)
May 01, 2018 41.93 42.97 41.68 42.55 1,964,404 +0.34(+0.81%)
Apr 30, 2018 41.81 42.37 41.41 42.21 2,122,797 +0.56(+1.34%)
Apr 27, 2018 42.74 42.88 41.13 41.65 1,367,801 -0.74(-1.75%)
Apr 26, 2018 41.52 42.65 41.12 42.39 1,491,014 +1.11(+2.69%)
Apr 25, 2018 40.54 41.36 39.59 41.28 1,334,130 +0.66(+1.62%)
Apr 24, 2018 41.66 41.97 39.74 40.62 1,570,568 -0.78(-1.88%)
Apr 23, 2018 41.41 41.80 40.87 41.40 972,357 +0.18(+0.44%)
Apr 20, 2018 41.80 42.39 41.00 41.22 1,669,095 -0.89(-2.11%)
Apr 19, 2018 42.25 42.31 41.61 42.11 1,792,047 -0.23(-0.54%)
Apr 18, 2018 41.41 42.51 40.96 42.34 1,882,485 +1.17(+2.84%)
Apr 17, 2018 39.88 41.35 39.82 41.17 1,635,308 +1.66(+4.20%)
Apr 16, 2018 39.36 39.76 38.82 39.51 887,342 +0.30(+0.77%)
Apr 13, 2018 39.88 40.18 38.65 39.21 1,088,531 -0.49(-1.23%)
Apr 12, 2018 39.50 39.79 38.65 39.70 1,728,957 +0.73(+1.87%)
Apr 11, 2018 38.24 40.15 38.00 38.97 1,779,695 +0.76(+1.99%)
Apr 10, 2018 38.00 38.83 37.12 38.21 1,723,979 +1.34(+3.63%)
Apr 09, 2018 37.48 38.39 36.78 36.87 1,279,904 -0.17(-0.46%)
Apr 06, 2018 37.63 38.37 36.68 37.04 1,297,962 -1.05(-2.76%)
Apr 05, 2018 38.80 39.09 37.66 38.09 1,477,128 -0.20(-0.52%)
Apr 04, 2018 36.24 38.47 36.07 38.29 1,533,272 +0.97(+2.60%)
Apr 03, 2018 37.13 37.56 36.33 37.32 1,328,016 +0.67(+1.83%)
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.