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 (%)
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%)
Aug 01, 2018 57.90 59.42 57.31 59.30 2,682,192 +1.41(+2.44%)
Jul 31, 2018 57.78 58.69 55.58 57.89 2,434,764 -0.11(-0.19%)
Jul 30, 2018 60.41 60.98 56.13 58.00 2,330,552 -2.71(-4.46%)
Jul 27, 2018 64.08 64.85 59.34 60.71 1,913,500 -3.32(-5.19%)
Jul 26, 2018 63.20 64.47 62.23 64.03 1,271,825 -0.11(-0.17%)
Jul 25, 2018 64.52 61.76 64.14 877,793 +2.08(+3.35%)
Jul 24, 2018 64.50 64.73 61.06 62.06 1,917,432 -1.85(-2.89%)
Jul 23, 2018 62.66 64.19 61.88 63.91 1,295,846 +1.25(+1.99%)
Jul 20, 2018 62.94 63.24 62.20 62.66 721,333 -0.22(-0.35%)
Jul 19, 2018 64.00 64.20 62.62 62.88 1,206,026 -1.08(-1.69%)
Jul 18, 2018 65.00 65.37 63.44 63.96 1,906,405 -1.04(-1.60%)
Jul 17, 2018 60.51 65.01 60.33 65.00 4,037,180 +3.86(+6.31%)
Jul 16, 2018 61.12 61.78 60.80 61.14 1,086,287 +0.00(+0.00%)
Jul 13, 2018 61.60 62.39 60.20 61.14 1,299,278 -0.26(-0.42%)
Jul 12, 2018 59.32 61.69 59.03 61.40 1,523,682 +2.67(+4.55%)
Jul 11, 2018 58.51 59.42 58.28 58.73 915,490 +0.04(+0.07%)
Jul 10, 2018 59.35 59.72 58.27 58.69 1,060,884 -0.10(-0.17%)
Jul 09, 2018 59.47 59.47 57.41 58.79 1,326,634 +0.32(+0.55%)
Jul 06, 2018 56.87 58.58 56.44 58.47 1,021,337 +1.47(+2.58%)
Jul 05, 2018 56.61 57.47 56.49 57.00 1,991,096 +0.83(+1.48%)
Jul 03, 2018 56.17 56.17 56.17 0 -0.68(-1.20%)
Jul 02, 2018 55.25 56.85 54.50 56.85 1,040,395 +0.83(+1.48%)
Jun 29, 2018 56.43 56.83 55.36 56.02 1,635,096 +0.18(+0.32%)
Jun 28, 2018 55.00 56.19 53.37 55.84 2,483,960 +1.54(+2.84%)
Jun 27, 2018 58.50 59.98 54.22 54.30 2,768,190 -3.00(-5.24%)
Jun 26, 2018 55.00 57.31 54.16 57.30 2,388,511 +2.83(+5.20%)
Jun 25, 2018 55.25 56.15 53.17 54.47 2,605,190 -0.78(-1.41%)
Jun 22, 2018 57.53 57.55 54.11 55.25 8,052,149 -1.71(-3.00%)
Jun 21, 2018 59.90 59.90 56.55 56.96 3,098,632 -2.56(-4.30%)
Jun 20, 2018 60.03 61.13 59.36 59.52 2,102,714 -0.28(-0.47%)
Jun 19, 2018 60.27 61.28 57.08 59.80 3,075,538 -1.81(-2.94%)
Jun 18, 2018 59.12 62.34 58.40 61.61 3,626,849 +1.66(+2.77%)
Jun 15, 2018 60.00 59.00 59.95 1,540,264 +0.95(+1.61%)
Jun 14, 2018 59.74 60.24 58.82 59.00 2,274,409 -0.56(-0.94%)
Jun 13, 2018 60.16 60.35 58.88 59.56 1,709,194 -0.41(-0.68%)
Jun 12, 2018 58.34 60.14 58.34 59.97 1,565,595 +1.85(+3.18%)
Jun 11, 2018 58.19 58.54 57.17 58.12 1,053,804 +0.06(+0.10%)
Jun 08, 2018 56.15 58.30 56.03 58.06 1,746,550 +1.66(+2.94%)
Jun 07, 2018 58.86 59.00 55.09 56.40 2,856,789 -2.32(-3.95%)
Jun 06, 2018 58.79 58.72 1,428,229 +1.24(+2.16%)
Jun 05, 2018 57.76 58.41 56.86 57.48 2,323,743 +0.01(+0.02%)
Jun 04, 2018 57.38 57.70 55.83 57.47 1,636,230 -0.01(-0.02%)
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.