FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
97.98 USD  +1.12 (+1.16%)
Official Closing Price  /  Updated: 7:44 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 133.22 133.22 127.77 130.47 2,124,900 -1.58(-1.20%)
Aug 29, 2019 132.28 133.95 131.34 132.05 2,311,214 +1.14(+0.87%)
Aug 28, 2019 130.24 131.62 128.10 130.91 1,771,288 -0.57(-0.43%)
Aug 27, 2019 131.30 134.59 128.69 131.48 2,634,671 +1.50(+1.15%)
Aug 26, 2019 129.32 130.20 126.42 129.98 2,301,594 +2.02(+1.58%)
Aug 23, 2019 130.45 133.80 127.57 127.96 2,954,300 -2.54(-1.95%)
Aug 22, 2019 131.55 132.00 127.44 130.50 2,207,274 -0.56(-0.43%)
Aug 21, 2019 128.22 132.58 127.66 131.06 3,164,051 +4.20(+3.31%)
Aug 20, 2019 125.55 128.10 124.50 126.86 1,869,056 +1.25(+1.00%)
Aug 19, 2019 126.45 127.83 125.31 125.61 2,858,328 +0.85(+0.68%)
Aug 16, 2019 124.46 126.57 123.75 124.76 2,453,300 +1.59(+1.29%)
Aug 15, 2019 126.31 126.89 122.02 123.17 3,335,059 -1.58(-1.27%)
Aug 14, 2019 128.10 129.60 123.43 124.75 4,631,292 -7.30(-5.53%)
Aug 13, 2019 130.42 134.24 129.51 132.05 3,716,290 +0.55(+0.42%)
Aug 12, 2019 132.48 133.51 127.70 131.50 3,264,650 -2.22(-1.66%)
Aug 09, 2019 130.44 134.97 129.64 133.72 4,149,800 +2.04(+1.55%)
Aug 08, 2019 125.71 131.68 125.14 131.68 4,770,611 +7.78(+6.28%)
Aug 07, 2019 124.50 126.89 122.52 123.90 3,781,550 -1.67(-1.33%)
Aug 06, 2019 126.90 127.87 123.67 125.57 5,262,249 +1.05(+0.84%)
Aug 05, 2019 126.00 126.73 122.11 124.52 9,009,030 -9.18(-6.87%)
Aug 02, 2019 136.42 136.72 132.16 133.70 5,075,800 -4.13(-3.00%)
Aug 01, 2019 137.99 143.98 135.55 137.83 8,147,499 -1.28(-0.92%)
Jul 31, 2019 141.05 142.90 136.11 139.11 6,088,848 -0.89(-0.64%)
Jul 30, 2019 141.50 143.90 139.56 140.00 4,477,613 -1.50(-1.06%)
Jul 29, 2019 150.00 150.39 140.08 141.50 5,346,342 -8.45(-5.64%)
Jul 26, 2019 148.15 150.37 148.08 149.95 3,136,300 +2.19(+1.48%)
Jul 25, 2019 147.61 149.50 146.20 147.76 2,323,652 +0.15(+0.10%)
Jul 24, 2019 145.46 147.71 143.17 147.61 2,389,609 +2.04(+1.40%)
Jul 23, 2019 148.20 148.99 143.48 145.57 2,811,019 -1.89(-1.28%)
Jul 22, 2019 146.19 150.44 146.02 147.46 3,454,869 +1.84(+1.26%)
Jul 19, 2019 146.90 147.69 145.00 145.62 2,771,600 -0.36(-0.25%)
Jul 18, 2019 144.43 147.16 143.31 145.98 3,994,841 +0.12(+0.08%)
Jul 17, 2019 142.77 146.47 142.26 145.86 2,459,156 +3.27(+2.29%)
Jul 16, 2019 146.00 147.35 141.61 142.59 3,080,191 -2.81(-1.93%)
Jul 15, 2019 142.38 145.87 140.86 145.40 2,606,357 +3.25(+2.29%)
Jul 12, 2019 144.00 144.89 140.67 142.15 2,886,800 -2.11(-1.46%)
Jul 11, 2019 146.16 146.90 142.71 144.26 2,729,944 -1.18(-0.81%)
Jul 10, 2019 147.60 149.98 145.15 145.44 3,418,554 +0.19(+0.13%)
Jul 09, 2019 144.49 146.85 143.15 145.25 3,101,413 +0.52(+0.36%)
Jul 08, 2019 138.51 145.58 138.10 144.73 3,553,590 +4.46(+3.18%)
Jul 05, 2019 138.43 140.29 134.74 140.27 3,430,300 +1.06(+0.76%)
Jul 03, 2019 138.60 140.99 138.21 139.21 2,256,700 +1.71(+1.24%)
Jul 02, 2019 137.73 139.50 136.52 137.50 2,786,483 +0.64(+0.47%)
Jul 01, 2019 138.32 139.15 135.26 136.86 3,075,266 +0.51(+0.37%)
Jun 28, 2019 137.46 138.78 134.01 136.35 4,233,300 -0.97(-0.71%)
Jun 27, 2019 133.96 138.40 133.48 137.32 3,462,234 +3.14(+2.34%)
Jun 26, 2019 137.18 139.50 133.55 134.18 3,558,403 -0.69(-0.51%)
Jun 25, 2019 138.51 138.75 133.68 134.87 3,550,087 -3.54(-2.56%)
Jun 24, 2019 144.53 144.70 137.68 138.41 3,781,916 -5.59(-3.88%)
Jun 21, 2019 145.15 146.88 142.75 144.00 4,127,300 -2.66(-1.81%)
Jun 20, 2019 149.46 151.00 145.05 146.66 3,467,091 +0.16(+0.11%)
Jun 19, 2019 142.65 147.10 140.71 146.50 2,730,183 +4.21(+2.96%)
Jun 18, 2019 144.98 145.49 141.98 142.29 3,572,625 +1.58(+1.12%)
Jun 17, 2019 140.66 144.02 139.20 140.71 3,357,302 +0.54(+0.39%)
Jun 14, 2019 140.76 141.28 138.59 140.17 2,308,700 -0.89(-0.63%)
Jun 13, 2019 143.09 143.88 139.96 141.06 2,317,551 -2.03(-1.42%)
Jun 12, 2019 141.47 144.34 139.50 143.09 2,941,351 +2.40(+1.71%)
Jun 11, 2019 145.00 146.29 138.03 140.69 3,846,159 -2.93(-2.04%)
Jun 10, 2019 145.00 148.80 143.03 143.62 4,184,785 -0.49(-0.34%)
Jun 07, 2019 141.12 144.62 140.50 144.11 4,964,100 +4.48(+3.21%)
Jun 06, 2019 136.85 140.39 131.37 139.63 4,926,356 +2.86(+2.09%)
Jun 05, 2019 130.94 137.08 128.63 136.77 5,045,185 +8.38(+6.53%)
Jun 04, 2019 126.30 128.89 123.66 128.39 5,295,505 +3.85(+3.09%)
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.