FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
96.23 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:55 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.70 28.94 28.43 28.83 2,066,063 -0.18(-0.62%)
Jan 30, 2017 29.41 29.41 28.28 29.01 3,392,147 -0.43(-1.46%)
Jan 27, 2017 29.92 29.99 28.85 29.44 2,786,627 -0.41(-1.37%)
Jan 26, 2017 30.15 30.50 29.35 29.85 3,809,966 +0.80(+2.75%)
Jan 25, 2017 29.19 30.47 28.83 29.05 5,129,168 +0.32(+1.11%)
Jan 24, 2017 28.47 29.44 28.22 28.73 4,083,788 +0.23(+0.81%)
Jan 23, 2017 28.38 28.80 28.15 28.50 2,906,519 +0.12(+0.42%)
Jan 20, 2017 28.55 29.00 28.02 28.38 3,877,424 -0.18(-0.63%)
Jan 19, 2017 27.73 28.68 27.42 28.56 4,975,693 +0.97(+3.52%)
Jan 18, 2017 27.77 27.83 27.03 27.59 3,580,575 -0.26(-0.93%)
Jan 17, 2017 27.90 28.06 27.75 27.85 2,667,301 -0.11(-0.39%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.08(+0.29%)
Jan 12, 2017 28.46 28.72 27.56 27.88 2,787,497 -0.06(-0.21%)
Jan 11, 2017 27.45 28.00 27.33 27.94 2,393,559 +0.15(+0.54%)
Jan 10, 2017 29.25 29.70 27.72 27.79 4,675,104 -0.31(-1.10%)
Jan 09, 2017 27.77 28.35 27.24 28.10 2,619,011 +0.47(+1.70%)
Jan 06, 2017 28.06 28.73 27.56 27.63 3,790,378 -0.47(-1.67%)
Jan 05, 2017 28.60 28.75 27.41 28.10 4,677,737 +0.59(+2.14%)
Jan 04, 2017 26.55 27.75 26.21 27.51 6,044,973 +1.01(+3.81%)
Jan 03, 2017 29.25 29.45 25.98 26.50 11,106,585 -2.35(-8.15%)
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%)
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.