FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
114.22 USD  -0.89 (-0.77%)
Official Closing Price  /  Updated: 7:56 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.85 28.85 28.85 0 -0.42(-1.43%)
Dec 29, 2016 30.02 30.24 28.85 29.27 3,419,021 -0.94(-3.11%)
Dec 28, 2016 32.45 32.75 30.03 30.21 4,161,625 -2.40(-7.36%)
Dec 27, 2016 32.70 33.05 32.05 32.61 2,791,599 +0.39(+1.21%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.51(+1.61%)
Dec 22, 2016 35.07 35.15 31.53 31.71 11,635,040 -2.88(-8.33%)
Dec 21, 2016 30.50 34.68 30.20 34.59 11,562,780 +4.67(+15.61%)
Dec 20, 2016 29.61 31.49 28.61 29.92 10,093,381 +0.77(+2.64%)
Dec 19, 2016 29.20 29.50 28.71 29.15 2,931,941 -0.10(-0.34%)
Dec 16, 2016 29.90 30.53 28.71 29.25 3,338,648 -0.40(-1.35%)
Dec 15, 2016 29.61 30.21 29.25 29.65 2,588,276 +0.14(+0.47%)
Dec 14, 2016 29.23 29.94 29.00 29.51 2,253,845 +0.24(+0.82%)
Dec 13, 2016 29.00 30.37 29.00 29.27 2,622,174 +0.04(+0.14%)
Dec 12, 2016 29.04 29.50 28.37 29.23 3,897,841 -0.11(-0.37%)
Dec 09, 2016 30.60 30.95 29.14 29.34 5,737,657 -1.26(-4.12%)
Dec 08, 2016 31.05 31.78 30.34 30.60 4,904,657 -0.42(-1.35%)
Dec 07, 2016 32.00 32.87 30.98 31.02 3,024,358 -1.12(-3.48%)
Dec 06, 2016 30.81 32.49 30.81 32.14 3,768,649 +1.41(+4.59%)
Dec 05, 2016 30.89 31.67 30.35 30.73 3,770,766 +0.35(+1.15%)
Dec 02, 2016 31.55 31.74 30.31 30.38 3,552,004 -1.49(-4.68%)
Dec 01, 2016 33.66 33.80 31.54 31.87 3,879,329 -2.05(-6.04%)
Nov 30, 2016 33.00 35.24 33.00 33.92 3,301,803 +0.31(+0.92%)
Nov 29, 2016 33.99 34.29 32.66 33.61 3,400,854 -0.24(-0.71%)
Nov 28, 2016 34.81 35.49 33.72 33.85 3,227,156 -1.22(-3.48%)
Nov 25, 2016 35.68 35.84 34.85 35.07 1,543,267 -0.61(-1.71%)
Nov 23, 2016 35.68 35.68 35.68 0 -1.71(-4.57%)
Nov 22, 2016 37.60 38.20 36.80 37.39 3,625,920 +0.59(+1.60%)
Nov 21, 2016 37.51 38.88 36.51 36.80 7,349,787 -0.08(-0.22%)
Nov 18, 2016 35.41 36.88 34.55 36.88 4,348,977 +1.67(+4.74%)
Nov 17, 2016 37.42 37.44 34.75 35.21 5,875,905 -1.84(-4.97%)
Nov 16, 2016 35.39 37.84 35.00 37.05 10,965,094 +2.32(+6.68%)
Nov 15, 2016 31.70 34.85 31.39 34.73 6,032,502 +3.34(+10.64%)
Nov 14, 2016 31.71 32.96 31.21 31.39 4,074,204 -0.17(-0.54%)
Nov 11, 2016 31.08 32.28 31.03 31.56 2,274,922 +0.06(+0.19%)
Nov 10, 2016 33.14 34.00 30.72 31.50 5,151,229 -0.31(-0.97%)
Nov 09, 2016 30.36 33.70 30.30 31.81 6,397,356 +0.40(+1.27%)
Nov 08, 2016 30.60 31.88 29.92 31.41 6,297,304 +0.89(+2.92%)
Nov 07, 2016 32.97 33.10 30.43 30.52 7,350,532 -1.05(-3.33%)
Nov 04, 2016 34.16 35.20 31.50 31.57 10,045,282 -1.03(-3.16%)
Nov 03, 2016 33.87 34.55 32.41 32.60 7,639,078 -1.55(-4.54%)
Nov 02, 2016 35.73 36.37 33.45 34.15 5,152,683 -1.73(-4.82%)
Nov 01, 2016 35.40 36.79 34.71 35.88 9,916,131 +1.76(+5.16%)
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%)
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.