FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
121.38 USD  +0.58 (+0.48%)
Official Closing Price  /  Updated: 7:50 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.41 36.25 33.75 34.12 8,308,558 -1.30(-3.67%)
Oct 28, 2016 36.79 37.70 34.74 35.42 7,189,312 -1.84(-4.94%)
Oct 27, 2016 39.52 39.75 36.72 37.26 7,105,312 -1.98(-5.05%)
Oct 26, 2016 38.42 40.43 38.25 39.24 5,302,433 +0.64(+1.66%)
Oct 25, 2016 40.73 41.63 38.55 38.60 6,997,767 -2.13(-5.23%)
Oct 24, 2016 42.20 42.80 40.64 40.73 7,134,324 -0.33(-0.80%)
Oct 21, 2016 41.00 43.10 40.19 41.06 18,570,052 -3.08(-6.98%)
Oct 20, 2016 45.80 46.95 43.54 44.14 4,003,800 -2.37(-5.10%)
Oct 19, 2016 48.10 48.18 45.50 46.51 2,965,306 -1.26(-2.64%)
Oct 18, 2016 45.89 48.94 44.43 47.77 6,562,465 +3.32(+7.47%)
Oct 17, 2016 45.39 47.22 44.31 44.45 5,098,800 -1.66(-3.60%)
Oct 14, 2016 47.80 49.59 45.68 46.11 6,714,070 -1.13(-2.39%)
Oct 13, 2016 49.87 49.95 47.05 47.24 9,151,445 -3.56(-7.01%)
Oct 12, 2016 53.46 53.59 50.04 50.80 2,593,437 -1.64(-3.13%)
Oct 11, 2016 54.43 54.60 51.34 52.44 5,415,257 +0.42(+0.81%)
Oct 10, 2016 57.63 58.91 51.39 52.02 8,667,020 -8.56(-14.13%)
Oct 07, 2016 61.33 61.98 59.27 60.58 1,737,345 -0.11(-0.18%)
Oct 06, 2016 60.72 62.77 60.07 60.69 1,921,502 -0.78(-1.27%)
Oct 05, 2016 62.09 63.14 61.05 61.47 2,414,927 +0.53(+0.87%)
Oct 04, 2016 65.26 65.73 60.26 60.94 4,144,113 -4.08(-6.27%)
Oct 03, 2016 62.50 66.64 62.43 65.02 3,762,497 +0.66(+1.03%)
Sep 30, 2016 69.50 69.61 63.01 64.36 7,799,115 -4.36(-6.34%)
Sep 29, 2016 69.13 69.88 68.20 68.72 3,263,987 -0.25(-0.36%)
Sep 28, 2016 70.49 70.96 67.44 68.97 6,721,859 +0.75(+1.10%)
Sep 27, 2016 66.00 68.99 65.56 68.22 7,906,383 +3.98(+6.20%)
Sep 26, 2016 63.00 65.68 62.38 64.24 3,877,488 +0.17(+0.27%)
Sep 23, 2016 64.45 68.40 63.80 64.07 7,570,061 -0.85(-1.31%)
Sep 22, 2016 62.45 66.48 62.03 64.92 8,989,761 +3.22(+5.22%)
Sep 21, 2016 57.50 61.85 56.85 61.70 5,055,030 +4.94(+8.70%)
Sep 20, 2016 57.87 58.99 56.60 56.76 2,230,668 -0.52(-0.91%)
Sep 19, 2016 57.54 59.40 56.90 57.28 4,250,728 +0.53(+0.93%)
Sep 16, 2016 54.30 56.99 53.66 56.75 4,355,304 +2.75(+5.09%)
Sep 15, 2016 53.88 54.85 53.26 54.00 2,288,445 +0.88(+1.66%)
Sep 14, 2016 54.97 55.00 52.77 53.12 2,712,087 -0.85(-1.57%)
Sep 13, 2016 55.78 56.75 53.60 53.97 4,024,235 -2.73(-4.81%)
Sep 12, 2016 55.08 57.88 54.58 56.70 3,496,747 +0.70(+1.25%)
Sep 09, 2016 57.00 58.00 55.02 56.00 4,478,684 -1.45(-2.52%)
Sep 08, 2016 57.40 58.45 56.51 57.45 3,659,701 +0.82(+1.45%)
Sep 07, 2016 60.20 60.40 56.31 56.63 5,300,297 -2.55(-4.31%)
Sep 06, 2016 58.24 60.69 57.79 59.18 7,319,474 +1.56(+2.71%)
Sep 02, 2016 54.93 57.62 57.62 57.62 3,741,000 +3.24(+5.96%)
Sep 01, 2016 53.61 56.74 53.60 54.38 5,951,425 +0.76(+1.42%)
Aug 31, 2016 53.99 54.59 52.14 53.62 2,175,030 -0.18(-0.33%)
Aug 30, 2016 53.85 54.93 53.51 53.80 3,390,182 -0.02(-0.04%)
Aug 29, 2016 54.55 56.00 53.20 53.82 4,453,135 -0.43(-0.79%)
Aug 26, 2016 51.93 54.33 49.61 54.25 7,093,711 +2.32(+4.47%)
Aug 25, 2016 54.25 55.10 51.26 51.93 5,506,690 -1.67(-3.12%)
Aug 24, 2016 56.08 58.07 53.35 53.60 7,641,488 -2.48(-4.42%)
Aug 23, 2016 60.15 61.35 55.71 56.08 7,616,854 -2.57(-4.38%)
Aug 22, 2016 56.23 59.75 55.34 58.65 7,200,426 +3.77(+6.87%)
Aug 19, 2016 52.32 56.47 51.85 54.88 6,905,469 +0.48(+0.88%)
Aug 18, 2016 59.14 59.36 54.15 54.40 7,438,807 -4.46(-7.58%)
Aug 17, 2016 60.90 61.50 57.05 58.86 6,790,035 -0.48(-0.81%)
Aug 16, 2016 60.57 64.16 59.06 59.34 12,266,761 +0.87(+1.49%)
Aug 15, 2016 56.75 66.40 55.13 58.47 22,043,676 +5.18(+9.72%)
Aug 12, 2016 49.05 53.37 48.60 53.29 9,286,048 +4.58(+9.40%)
Aug 11, 2016 43.45 48.98 43.45 48.71 8,130,502 +5.08(+11.64%)
Aug 10, 2016 43.22 43.95 41.90 43.63 2,492,400 +0.62(+1.44%)
Aug 09, 2016 44.32 45.69 41.35 43.01 7,374,324 +0.51(+1.20%)
Aug 08, 2016 42.70 42.92 40.58 42.50 3,223,421 +1.01(+2.43%)
Aug 05, 2016 40.97 41.72 40.75 41.49 1,442,462 +0.90(+2.22%)
Aug 04, 2016 38.90 41.07 38.90 40.59 1,659,096 +2.04(+5.29%)
Aug 03, 2016 38.10 39.00 37.20 38.55 1,381,916 +0.62(+1.63%)
Aug 02, 2016 39.10 40.25 37.50 37.93 2,644,725 -1.40(-3.56%)
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.