FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
130.50 USD  UNCHANGED
Official Closing Price  /  Updated: 7:57 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.37 76.15 71.67 75.22 4,859,838 +5.38(+7.70%)
Oct 30, 2018 65.09 70.14 64.19 69.84 3,883,340 +3.86(+5.85%)
Oct 29, 2018 67.38 68.71 64.60 65.98 3,363,838 +0.13(+0.20%)
Oct 26, 2018 64.50 66.82 62.43 65.85 2,866,000 -1.50(-2.23%)
Oct 25, 2018 64.50 67.75 64.33 67.35 3,500,946 +3.37(+5.27%)
Oct 24, 2018 70.20 70.53 63.90 63.98 3,188,124 -5.70(-8.18%)
Oct 23, 2018 66.99 70.00 66.76 69.68 2,911,277 +0.45(+0.65%)
Oct 22, 2018 67.76 69.88 65.65 69.23 3,481,535 +2.82(+4.25%)
Oct 19, 2018 72.61 73.71 66.33 66.41 4,908,900 -5.32(-7.42%)
Oct 18, 2018 72.61 73.51 69.81 71.73 3,998,311 -2.28(-3.08%)
Oct 17, 2018 76.02 76.58 71.32 74.01 5,734,165 -1.91(-2.52%)
Oct 16, 2018 70.95 76.24 66.74 75.92 21,865,459 -0.21(-0.28%)
Oct 15, 2018 74.63 77.14 73.00 76.13 3,097,710 +1.13(+1.51%)
Oct 12, 2018 76.02 76.50 72.37 75.00 3,636,300 +5.71(+8.24%)
Oct 11, 2018 67.35 72.99 67.08 69.29 4,777,591 +1.27(+1.87%)
Oct 10, 2018 73.65 74.21 67.70 68.02 4,592,622 -6.31(-8.49%)
Oct 09, 2018 74.69 76.85 73.82 74.33 2,924,890 +0.24(+0.32%)
Oct 08, 2018 75.52 75.89 71.46 74.09 2,974,864 -2.53(-3.30%)
Oct 05, 2018 78.15 79.99 74.60 76.62 2,516,900 -1.47(-1.88%)
Oct 04, 2018 80.16 80.50 76.09 78.09 2,457,894 -2.81(-3.47%)
Oct 03, 2018 80.35 81.82 79.63 80.90 2,026,786 +1.33(+1.67%)
Oct 02, 2018 83.00 83.63 78.59 79.57 2,844,256 -4.18(-4.99%)
Oct 01, 2018 87.00 87.55 83.20 83.75 2,150,822 -2.53(-2.93%)
Sep 28, 2018 85.50 87.87 85.50 86.28 1,843,800 +0.56(+0.65%)
Sep 27, 2018 85.01 86.86 84.80 85.72 1,210,984 +0.93(+1.10%)
Sep 26, 2018 88.09 88.88 84.55 84.79 1,800,449 -2.91(-3.32%)
Sep 25, 2018 83.87 87.97 83.68 87.70 2,656,570 +4.34(+5.21%)
Sep 24, 2018 82.35 84.39 80.77 83.36 1,808,248 -0.37(-0.44%)
Sep 21, 2018 85.31 86.24 83.27 83.73 1,462,700 -1.10(-1.30%)
Sep 20, 2018 83.30 85.16 81.18 84.83 2,203,646 +1.96(+2.37%)
Sep 19, 2018 85.31 86.48 81.30 82.87 1,856,258 -2.51(-2.94%)
Sep 18, 2018 84.35 86.80 84.32 85.38 2,159,336 +0.97(+1.15%)
Sep 17, 2018 87.01 87.24 83.01 84.41 2,230,382 -2.87(-3.29%)
Sep 14, 2018 85.77 87.50 85.58 87.28 1,786,600 +1.97(+2.31%)
Sep 13, 2018 85.22 86.82 84.00 85.31 2,312,184 +0.30(+0.35%)
Sep 12, 2018 85.90 86.21 81.50 85.01 2,234,512 -0.28(-0.33%)
Sep 11, 2018 83.81 87.22 83.51 85.29 2,296,924 +0.98(+1.16%)
Sep 10, 2018 82.51 84.68 81.73 84.31 1,595,351 +1.99(+2.42%)
Sep 07, 2018 80.00 84.83 79.71 82.32 1,816,600 +1.82(+2.26%)
Sep 06, 2018 82.00 82.49 78.92 80.50 2,018,247 -1.21(-1.48%)
Sep 05, 2018 86.71 86.90 79.68 81.71 3,696,850 -5.40(-6.20%)
Sep 04, 2018 82.27 87.91 81.04 87.11 3,704,988 +6.45(+8.00%)
Aug 31, 2018 80.66 80.66 80.66 0 +0.67(+0.84%)
Aug 30, 2018 80.80 81.56 79.67 79.99 1,237,431 -1.00(-1.23%)
Aug 29, 2018 80.17 81.73 79.89 80.99 1,091,372 +0.77(+0.96%)
Aug 28, 2018 80.80 81.54 79.82 80.22 1,558,880 -0.09(-0.11%)
Aug 27, 2018 81.50 81.98 79.84 80.31 2,373,746 -0.85(-1.05%)
Aug 24, 2018 81.78 82.78 80.14 81.16 2,743,800 +0.61(+0.76%)
Aug 23, 2018 77.13 81.43 76.67 80.55 4,340,208 +4.11(+5.38%)
Aug 22, 2018 75.89 76.69 75.21 76.44 1,697,333 +0.65(+0.86%)
Aug 21, 2018 78.00 78.00 75.50 75.79 2,040,944 -2.26(-2.90%)
Aug 20, 2018 77.60 78.94 76.63 78.05 2,063,313 +0.56(+0.72%)
Aug 17, 2018 75.70 77.65 74.52 77.49 1,625,500 +1.79(+2.36%)
Aug 16, 2018 75.93 76.73 75.29 75.70 1,659,203 +1.07(+1.43%)
Aug 15, 2018 73.14 75.88 73.11 74.63 2,346,458 -2.12(-2.76%)
Aug 14, 2018 74.85 76.99 74.10 76.75 2,774,933 +2.58(+3.48%)
Aug 13, 2018 77.40 78.09 73.76 74.17 3,177,534 -3.32(-4.28%)
Aug 10, 2018 77.07 79.47 76.60 77.49 1,956,200 -0.43(-0.55%)
Aug 09, 2018 74.50 79.20 74.00 77.92 3,928,037 +4.05(+5.48%)
Aug 08, 2018 74.06 76.97 73.08 73.87 3,643,109 -1.23(-1.64%)
Aug 07, 2018 74.75 77.31 72.24 75.10 12,198,670 +11.83(+18.70%)
Aug 06, 2018 62.05 63.59 62.01 63.27 4,099,729 +1.27(+2.05%)
Aug 03, 2018 62.50 62.89 60.80 62.00 2,208,400 -0.25(-0.40%)
Aug 02, 2018 58.88 62.49 58.51 62.25 2,233,811 +2.95(+4.97%)
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.