FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
103.53 USD  -0.21 (-0.20%)
Official Closing Price  /  Updated: 6:49 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2019 104.07 105.35 102.90 103.53 1,733,911 -0.21(-0.20%)
Nov 20, 2019 103.27 105.59 102.54 103.74 3,742,924 +0.74(+0.72%)
Nov 19, 2019 102.00 103.58 100.62 103.00 2,533,482 +1.34(+1.32%)
Nov 18, 2019 99.51 102.63 98.60 101.66 3,990,694 +2.12(+2.13%)
Nov 15, 2019 99.25 99.58 97.56 99.54 2,847,200 +1.43(+1.46%)
Nov 14, 2019 98.06 99.31 96.85 98.11 2,665,512 -0.23(-0.23%)
Nov 13, 2019 94.93 98.36 94.43 98.34 3,798,482 +3.25(+3.42%)
Nov 12, 2019 96.50 100.12 91.37 95.09 13,288,533 -1.08(-1.12%)
Nov 11, 2019 94.00 97.37 93.50 96.17 4,349,405 +2.94(+3.15%)
Nov 08, 2019 90.75 93.92 90.55 93.23 2,919,400 +2.17(+2.38%)
Nov 07, 2019 92.10 92.95 90.61 91.06 2,952,663 -1.21(-1.31%)
Nov 06, 2019 91.50 93.48 90.15 92.27 3,476,796 +0.94(+1.03%)
Nov 05, 2019 92.00 93.46 89.81 91.33 5,191,545 -0.68(-0.74%)
Nov 04, 2019 96.46 96.75 91.64 92.01 8,411,981 -5.05(-5.20%)
Nov 01, 2019 95.64 98.87 95.51 97.06 4,935,000 +0.50(+0.52%)
Oct 31, 2019 98.58 99.79 92.89 96.56 15,360,291 -11.14(-10.34%)
Oct 30, 2019 107.01 109.66 105.60 107.70 7,228,334 +2.60(+2.47%)
Oct 29, 2019 106.12 107.54 105.09 105.10 2,740,079 -1.30(-1.22%)
Oct 28, 2019 107.67 107.99 105.49 106.40 2,136,303 -0.58(-0.54%)
Oct 25, 2019 104.50 107.90 103.40 106.98 2,701,500 +1.35(+1.28%)
Oct 24, 2019 102.85 105.94 102.31 105.63 3,748,544 +5.13(+5.10%)
Oct 23, 2019 100.20 104.39 99.70 100.50 4,406,854 -0.15(-0.15%)
Oct 22, 2019 106.78 106.78 100.08 100.65 6,082,380 -4.89(-4.63%)
Oct 21, 2019 106.60 107.78 104.83 105.54 3,216,375 -0.81(-0.76%)
Oct 18, 2019 110.26 110.36 103.80 106.35 4,838,800 -3.70(-3.36%)
Oct 17, 2019 110.13 110.49 107.91 110.05 2,641,137 +0.25(+0.23%)
Oct 16, 2019 111.62 112.87 108.87 109.80 4,343,823 -5.41(-4.70%)
Oct 15, 2019 117.00 118.34 115.00 115.21 2,205,368 -1.38(-1.18%)
Oct 14, 2019 114.07 117.05 113.55 116.59 1,847,259 +2.25(+1.97%)
Oct 11, 2019 112.64 115.43 111.10 114.34 4,010,600 +4.05(+3.67%)
Oct 10, 2019 110.35 112.52 110.05 110.29 2,090,477 -0.74(-0.67%)
Oct 09, 2019 109.44 111.43 108.31 111.03 1,916,701 +2.63(+2.43%)
Oct 08, 2019 111.67 112.69 108.28 108.40 2,831,518 -4.51(-3.99%)
Oct 07, 2019 111.16 113.81 110.85 112.91 2,233,003 +0.83(+0.74%)
Oct 04, 2019 111.41 112.84 109.88 112.08 3,503,900 +1.58(+1.43%)
Oct 03, 2019 106.87 111.39 104.15 110.50 5,581,861 +3.89(+3.65%)
Oct 02, 2019 107.50 109.30 105.40 106.61 3,045,270 -3.12(-2.84%)
Oct 01, 2019 109.60 110.82 107.91 109.73 3,002,358 -0.23(-0.21%)
Sep 30, 2019 106.50 110.85 104.22 109.96 4,788,503 +3.40(+3.19%)
Sep 27, 2019 110.24 111.13 104.84 106.56 3,857,700 -4.34(-3.91%)
Sep 26, 2019 111.39 112.31 108.41 110.90 3,024,836 +0.47(+0.43%)
Sep 25, 2019 108.45 110.80 105.13 110.43 4,015,711 +1.32(+1.21%)
Sep 24, 2019 112.98 113.47 106.83 109.11 4,905,036 -3.82(-3.38%)
Sep 23, 2019 113.75 114.54 112.93 112.93 2,095,545 -1.29(-1.13%)
Sep 20, 2019 115.89 117.23 111.20 114.22 5,709,500 -0.89(-0.77%)
Sep 19, 2019 117.00 117.00 113.33 115.11 5,740,795 +2.50(+2.22%)
Sep 18, 2019 112.50 112.99 110.88 112.61 3,296,621 +0.29(+0.26%)
Sep 17, 2019 112.95 113.25 110.11 112.32 3,322,541 +1.67(+1.51%)
Sep 16, 2019 108.39 111.82 107.66 110.65 3,052,650 +1.06(+0.97%)
Sep 13, 2019 112.47 113.08 108.72 109.59 4,032,100 -3.51(-3.10%)
Sep 12, 2019 111.90 115.21 111.35 113.10 6,370,679 +3.38(+3.08%)
Sep 11, 2019 110.71 113.74 109.55 109.72 7,370,908 -0.29(-0.26%)
Sep 10, 2019 109.87 115.99 107.00 110.01 8,086,611 -1.87(-1.67%)
Sep 09, 2019 123.99 124.35 108.60 111.88 11,800,923 -11.82(-9.56%)
Sep 06, 2019 130.89 131.56 123.35 123.70 3,837,100 -6.03(-4.65%)
Sep 05, 2019 133.57 133.99 127.44 129.73 4,100,885 -2.59(-1.96%)
Sep 04, 2019 130.60 133.97 130.00 132.32 1,873,838 +2.62(+2.02%)
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.