FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
145.57 USD  -1.89 (-1.28%)
Official Closing Price  /  Updated: 7:36 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 103.80 113.32 103.80 111.32 7,319,905 +7.50(+7.22%)
Jan 30, 2019 101.08 104.03 99.79 103.82 2,566,727 +4.52(+4.55%)
Jan 29, 2019 102.88 103.06 99.12 99.30 2,293,119 -2.86(-2.80%)
Jan 28, 2019 102.90 103.33 99.90 102.16 2,315,875 -2.02(-1.94%)
Jan 25, 2019 102.10 105.49 101.88 104.18 2,608,600 +2.63(+2.59%)
Jan 24, 2019 100.41 102.43 100.24 101.55 2,311,412 +1.15(+1.15%)
Jan 23, 2019 101.33 103.25 99.06 100.40 2,952,583 +0.88(+0.88%)
Jan 22, 2019 104.02 104.05 98.40 99.52 3,932,815 -5.80(-5.51%)
Jan 18, 2019 103.98 106.00 101.36 105.32 4,084,300 +3.21(+3.14%)
Jan 17, 2019 100.11 104.12 99.23 102.11 4,629,003 +2.14(+2.14%)
Jan 16, 2019 102.00 103.75 97.59 99.97 4,703,918 -0.48(-0.48%)
Jan 15, 2019 98.52 101.83 97.36 100.45 3,474,143 +2.69(+2.75%)
Jan 14, 2019 95.12 98.80 94.03 97.76 3,685,885 +0.93(+0.96%)
Jan 11, 2019 96.00 101.70 95.64 96.83 6,437,300 +0.63(+0.65%)
Jan 10, 2019 94.87 97.85 93.57 96.20 2,222,449 -0.21(-0.22%)
Jan 09, 2019 97.50 98.06 94.75 96.41 2,534,722 -1.19(-1.22%)
Jan 08, 2019 98.64 100.95 92.58 97.60 5,502,053 +0.62(+0.64%)
Jan 07, 2019 91.31 99.40 91.25 96.98 8,581,301 +8.43(+9.52%)
Jan 04, 2019 84.22 89.40 83.20 88.55 3,718,600 +7.30(+8.98%)
Jan 03, 2019 85.06 86.48 80.13 81.25 4,784,231 -2.16(-2.59%)
Jan 02, 2019 87.45 88.96 84.10 83.41 3,807,078 -5.89(-6.60%)
Dec 31, 2018 87.08 91.10 86.37 89.30 4,252,700 +3.28(+3.81%)
Dec 28, 2018 88.00 88.10 83.73 86.02 4,093,000 -1.36(-1.56%)
Dec 27, 2018 83.83 87.91 81.15 87.38 4,087,551 +1.99(+2.33%)
Dec 26, 2018 76.57 85.60 76.57 85.39 5,366,895 +9.80(+12.96%)
Dec 24, 2018 74.00 77.57 73.15 75.59 1,736,800 -0.56(-0.74%)
Dec 21, 2018 80.29 81.00 75.09 76.15 5,181,900 -4.33(-5.38%)
Dec 20, 2018 84.49 86.65 76.02 80.48 7,146,597 -5.22(-6.09%)
Dec 19, 2018 85.61 89.91 84.05 85.70 4,197,453 +0.41(+0.48%)
Dec 18, 2018 89.24 89.82 82.79 85.29 5,953,892 -2.16(-2.47%)
Dec 17, 2018 90.55 91.19 86.71 87.45 4,564,044 -4.17(-4.55%)
Dec 14, 2018 93.73 95.03 90.70 91.62 5,062,800 -4.35(-4.53%)
Dec 13, 2018 97.15 98.90 93.02 95.97 3,776,471 -0.70(-0.72%)
Dec 12, 2018 94.49 100.47 93.66 96.67 7,782,235 +3.95(+4.26%)
Dec 11, 2018 94.09 94.24 90.92 92.72 3,182,884 +0.88(+0.96%)
Dec 10, 2018 88.26 92.25 87.72 91.84 3,908,122 +2.51(+2.81%)
Dec 07, 2018 95.26 96.37 87.76 89.33 4,400,600 -6.86(-7.13%)
Dec 06, 2018 87.25 96.45 85.68 96.19 6,155,069 +6.49(+7.24%)
Dec 04, 2018 93.78 96.78 89.36 89.70 5,553,300 -5.92(-6.19%)
Dec 03, 2018 97.32 97.55 92.59 95.62 5,701,251 +1.13(+1.20%)
Nov 30, 2018 92.44 94.93 91.96 94.49 3,985,500 +2.01(+2.17%)
Nov 29, 2018 90.60 93.54 90.36 92.48 4,328,756 +0.67(+0.73%)
Nov 28, 2018 89.00 92.19 85.61 91.81 6,634,727 +5.29(+6.11%)
Nov 27, 2018 86.24 87.20 84.50 86.52 4,671,212 -0.89(-1.02%)
Nov 26, 2018 82.27 88.88 82.19 87.41 7,058,579 +6.79(+8.42%)
Nov 23, 2018 75.50 81.41 75.06 80.62 2,582,600 +3.66(+4.76%)
Nov 21, 2018 76.96 76.96 76.96 0 +1.07(+1.41%)
Nov 20, 2018 71.61 78.64 71.56 75.89 5,953,904 -1.01(-1.31%)
Nov 19, 2018 89.00 90.00 76.34 76.90 9,191,000 -12.27(-13.76%)
Nov 16, 2018 87.98 90.43 87.01 89.17 3,829,300 -0.61(-0.68%)
Nov 15, 2018 82.54 91.67 82.22 89.78 7,365,737 +5.82(+6.93%)
Nov 14, 2018 86.73 87.45 82.60 83.96 4,505,646 -1.14(-1.34%)
Nov 13, 2018 84.13 87.79 83.69 85.10 4,620,984 +1.76(+2.11%)
Nov 12, 2018 91.66 92.08 81.78 83.34 9,710,207 -8.89(-9.64%)
Nov 09, 2018 90.50 95.89 89.87 92.23 8,338,100 +0.28(+0.30%)
Nov 08, 2018 94.65 98.89 91.66 91.95 9,752,001 -4.24(-4.41%)
Nov 07, 2018 82.25 96.97 80.70 96.19 25,250,959 +25.17(+35.44%)
Nov 06, 2018 72.47 74.57 69.96 71.02 5,564,232 -0.75(-1.05%)
Nov 05, 2018 74.32 74.32 70.18 71.77 3,426,334 -2.55(-3.43%)
Nov 02, 2018 76.49 77.95 73.32 74.32 2,474,100 -2.31(-3.01%)
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.