FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
98.54 USD  +1.00 (+1.03%)
Official Closing Price  /  Updated: 5:36 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 57.78 58.69 55.58 57.89 2,434,764 -0.11(-0.19%)
Jul 30, 2018 60.41 60.98 56.13 58.00 2,330,552 -2.71(-4.46%)
Jul 27, 2018 64.08 64.85 59.34 60.71 1,913,500 -3.32(-5.19%)
Jul 26, 2018 63.20 64.47 62.23 64.03 1,271,825 -0.11(-0.17%)
Jul 25, 2018 64.52 61.76 64.14 877,793 +2.08(+3.35%)
Jul 24, 2018 64.50 64.73 61.06 62.06 1,917,432 -1.85(-2.89%)
Jul 23, 2018 62.66 64.19 61.88 63.91 1,295,846 +1.25(+1.99%)
Jul 20, 2018 62.94 63.24 62.20 62.66 721,333 -0.22(-0.35%)
Jul 19, 2018 64.00 64.20 62.62 62.88 1,206,026 -1.08(-1.69%)
Jul 18, 2018 65.00 65.37 63.44 63.96 1,906,405 -1.04(-1.60%)
Jul 17, 2018 60.51 65.01 60.33 65.00 4,037,180 +3.86(+6.31%)
Jul 16, 2018 61.12 61.78 60.80 61.14 1,086,287 +0.00(+0.00%)
Jul 13, 2018 61.60 62.39 60.20 61.14 1,299,278 -0.26(-0.42%)
Jul 12, 2018 59.32 61.69 59.03 61.40 1,523,682 +2.67(+4.55%)
Jul 11, 2018 58.51 59.42 58.28 58.73 915,490 +0.04(+0.07%)
Jul 10, 2018 59.35 59.72 58.27 58.69 1,060,884 -0.10(-0.17%)
Jul 09, 2018 59.47 59.47 57.41 58.79 1,326,634 +0.32(+0.55%)
Jul 06, 2018 56.87 58.58 56.44 58.47 1,021,337 +1.47(+2.58%)
Jul 05, 2018 56.61 57.47 56.49 57.00 1,991,096 +0.83(+1.48%)
Jul 03, 2018 56.17 56.17 56.17 0 -0.68(-1.20%)
Jul 02, 2018 55.25 56.85 54.50 56.85 1,040,395 +0.83(+1.48%)
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%)
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.