FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
96.23 USD  -1.13 (-1.16%)
Official Closing Price  /  Updated: 7:55 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 24.46 24.50 23.62 24.31 2,635,841 -0.19(-0.78%)
May 30, 2017 24.95 25.00 24.37 24.50 1,695,051 -0.51(-2.04%)
May 26, 2017 25.06 25.45 24.94 25.01 2,183,533 +0.01(+0.04%)
May 25, 2017 25.67 25.90 24.79 25.00 3,753,487 -1.05(-4.03%)
May 24, 2017 25.44 26.66 25.42 26.05 3,239,858 +0.49(+1.92%)
May 23, 2017 25.17 25.60 24.91 25.56 2,777,210 +0.60(+2.40%)
May 22, 2017 25.01 25.50 24.84 24.96 2,369,403 -0.20(-0.79%)
May 19, 2017 24.36 25.42 24.15 25.16 2,900,233 +0.79(+3.24%)
May 18, 2017 24.75 25.14 24.09 24.37 2,684,526 -0.44(-1.77%)
May 17, 2017 24.67 25.16 24.62 24.81 3,830,791 -0.07(-0.28%)
May 16, 2017 24.50 25.32 24.46 24.88 3,594,412 +0.58(+2.39%)
May 15, 2017 24.26 24.35 23.68 24.30 2,215,387 +0.30(+1.25%)
May 12, 2017 24.20 24.69 23.45 24.00 4,427,492 +0.70(+3.00%)
May 11, 2017 23.16 23.33 23.00 23.30 2,115,226 -0.15(-0.64%)
May 10, 2017 23.18 23.76 22.90 23.45 2,966,917 +0.28(+1.21%)
May 09, 2017 23.73 23.84 23.10 23.17 3,415,388 -0.67(-2.81%)
May 08, 2017 23.75 24.16 22.80 23.84 7,400,098 -0.13(-0.54%)
May 05, 2017 25.01 25.29 23.88 23.97 7,065,334 -0.99(-3.97%)
May 04, 2017 25.51 26.02 24.89 24.96 6,114,182 -0.05(-0.20%)
May 03, 2017 24.60 26.44 24.15 25.01 23,783,323 -8.93(-26.31%)
May 02, 2017 34.23 34.45 32.75 33.94 9,831,406 -0.45(-1.31%)
May 01, 2017 33.10 34.45 33.03 34.39 3,832,517 +1.34(+4.05%)
Apr 28, 2017 32.80 33.36 32.70 33.05 2,280,711 +0.21(+0.64%)
Apr 27, 2017 32.26 33.29 32.25 32.84 2,304,431 +0.60(+1.86%)
Apr 26, 2017 31.76 32.56 31.65 32.24 2,596,626 +0.31(+0.97%)
Apr 25, 2017 30.87 32.13 30.79 31.93 2,052,452 +1.00(+3.23%)
Apr 24, 2017 31.25 31.25 30.21 30.93 1,670,340 +0.11(+0.36%)
Apr 21, 2017 31.44 31.63 30.40 30.82 1,305,255 -0.81(-2.56%)
Apr 20, 2017 31.72 32.32 31.46 31.63 2,179,060 -0.13(-0.41%)
Apr 19, 2017 31.09 32.25 31.09 31.76 2,724,562 +0.96(+3.12%)
Apr 18, 2017 31.21 30.23 30.80 1,565,269 +0.00(+0.00%)
Apr 17, 2017 30.33 30.85 29.84 30.80 1,539,580 +0.51(+1.68%)
Apr 13, 2017 29.43 30.64 29.40 30.29 2,483,602 +0.73(+2.47%)
Apr 12, 2017 29.67 30.19 29.20 29.56 3,010,584 +0.21(+0.72%)
Apr 11, 2017 28.42 29.63 28.10 29.35 3,087,043 +0.88(+3.09%)
Apr 10, 2017 28.31 28.87 27.65 28.47 3,891,447 +0.30(+1.06%)
Apr 07, 2017 28.50 28.55 27.71 28.17 5,277,932 +1.24(+4.60%)
Apr 06, 2017 26.94 27.14 26.76 26.93 1,626,210 +0.00(+0.00%)
Apr 05, 2017 27.27 27.72 26.82 26.93 3,004,492 -0.34(-1.25%)
Apr 04, 2017 28.51 28.85 26.95 27.27 3,757,056 -1.42(-4.95%)
Apr 03, 2017 28.76 28.89 28.19 28.69 1,751,393 -0.18(-0.62%)
Mar 31, 2017 28.47 29.26 28.26 28.87 1,694,561 +0.25(+0.87%)
Mar 30, 2017 28.67 28.89 28.12 28.62 2,244,087 -0.16(-0.56%)
Mar 29, 2017 29.25 29.25 28.75 28.78 2,197,466 -0.49(-1.67%)
Mar 28, 2017 29.53 30.06 29.21 29.27 1,657,470 -0.36(-1.21%)
Mar 27, 2017 28.80 29.82 28.36 29.63 1,596,923 +0.44(+1.51%)
Mar 24, 2017 29.10 29.50 28.82 29.19 1,291,465 +0.14(+0.48%)
Mar 23, 2017 29.24 29.50 28.95 29.05 1,481,317 -0.12(-0.41%)
Mar 22, 2017 29.64 29.89 28.97 29.17 2,342,532 -0.43(-1.45%)
Mar 21, 2017 31.12 31.33 29.23 29.60 3,953,540 -1.60(-5.13%)
Mar 20, 2017 31.06 31.49 30.76 31.20 1,639,045 +0.17(+0.55%)
Mar 17, 2017 31.09 31.79 30.51 31.03 4,484,657 -0.38(-1.21%)
Mar 16, 2017 31.39 32.62 31.26 31.41 2,904,155 +0.11(+0.35%)
Mar 15, 2017 31.21 31.39 30.34 31.30 1,886,430 +0.23(+0.74%)
Mar 14, 2017 31.91 31.95 30.79 31.07 1,664,660 -1.00(-3.12%)
Mar 13, 2017 31.15 32.67 31.10 32.07 2,404,346 +0.84(+2.69%)
Mar 10, 2017 31.42 31.71 31.03 31.23 1,597,689 -0.09(-0.29%)
Mar 09, 2017 31.10 31.84 30.85 31.32 2,345,055 +0.24(+0.77%)
Mar 08, 2017 30.81 31.16 30.59 31.08 1,550,766 +0.34(+1.11%)
Mar 07, 2017 30.65 31.33 30.49 30.74 1,969,675 -0.15(-0.49%)
Mar 06, 2017 30.40 31.03 29.83 30.89 3,485,604 +1.08(+3.62%)
Mar 03, 2017 30.74 30.89 29.35 29.81 4,749,519 -1.22(-3.93%)
Mar 02, 2017 32.04 32.66 30.79 31.03 4,201,130 -1.29(-3.99%)
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.