FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
145.62 USD  -0.36 (-0.25%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 146.90 147.69 145.00 145.62 2,771,600 -0.36(-0.25%)
Jul 18, 2019 144.43 147.16 143.31 145.98 3,994,841 +0.12(+0.08%)
Jul 17, 2019 142.77 146.47 142.26 145.86 2,459,156 +3.27(+2.29%)
Jul 16, 2019 146.00 147.35 141.61 142.59 3,080,191 -2.81(-1.93%)
Jul 15, 2019 142.38 145.87 140.86 145.40 2,606,357 +3.25(+2.29%)
Jul 12, 2019 144.00 144.89 140.67 142.15 2,886,800 -2.11(-1.46%)
Jul 11, 2019 146.16 146.90 142.71 144.26 2,729,944 -1.18(-0.81%)
Jul 10, 2019 147.60 149.98 145.15 145.44 3,418,554 +0.19(+0.13%)
Jul 09, 2019 144.49 146.85 143.15 145.25 3,101,413 +0.52(+0.36%)
Jul 08, 2019 138.51 145.58 138.10 144.73 3,553,590 +4.46(+3.18%)
Jul 05, 2019 138.43 140.29 134.74 140.27 3,430,300 +1.06(+0.76%)
Jul 03, 2019 138.60 140.99 138.21 139.21 2,256,700 +1.71(+1.24%)
Jul 02, 2019 137.73 139.50 136.52 137.50 2,786,483 +0.64(+0.47%)
Jul 01, 2019 138.32 139.15 135.26 136.86 3,075,266 +0.51(+0.37%)
Jun 28, 2019 137.46 138.78 134.01 136.35 4,233,300 -0.97(-0.71%)
Jun 27, 2019 133.96 138.40 133.48 137.32 3,462,234 +3.14(+2.34%)
Jun 26, 2019 137.18 139.50 133.55 134.18 3,558,403 -0.69(-0.51%)
Jun 25, 2019 138.51 138.75 133.68 134.87 3,550,087 -3.54(-2.56%)
Jun 24, 2019 144.53 144.70 137.68 138.41 3,781,916 -5.59(-3.88%)
Jun 21, 2019 145.15 146.88 142.75 144.00 4,127,300 -2.66(-1.81%)
Jun 20, 2019 149.46 151.00 145.05 146.66 3,467,091 +0.16(+0.11%)
Jun 19, 2019 142.65 147.10 140.71 146.50 2,730,183 +4.21(+2.96%)
Jun 18, 2019 144.98 145.49 141.98 142.29 3,572,625 +1.58(+1.12%)
Jun 17, 2019 140.66 144.02 139.20 140.71 3,357,302 +0.54(+0.39%)
Jun 14, 2019 140.76 141.28 138.59 140.17 2,308,700 -0.89(-0.63%)
Jun 13, 2019 143.09 143.88 139.96 141.06 2,317,551 -2.03(-1.42%)
Jun 12, 2019 141.47 144.34 139.50 143.09 2,941,351 +2.40(+1.71%)
Jun 11, 2019 145.00 146.29 138.03 140.69 3,846,159 -2.93(-2.04%)
Jun 10, 2019 145.00 148.80 143.03 143.62 4,184,785 -0.49(-0.34%)
Jun 07, 2019 141.12 144.62 140.50 144.11 4,964,100 +4.48(+3.21%)
Jun 06, 2019 136.85 140.39 131.37 139.63 4,926,356 +2.86(+2.09%)
Jun 05, 2019 130.94 137.08 128.63 136.77 5,045,185 +8.38(+6.53%)
Jun 04, 2019 126.30 128.89 123.66 128.39 5,295,505 +3.85(+3.09%)
Jun 03, 2019 132.77 135.50 123.26 124.54 6,174,921 -7.45(-5.64%)
May 31, 2019 124.39 134.25 123.00 131.99 10,270,700 +5.06(+3.99%)
May 30, 2019 126.65 128.72 123.44 126.93 4,564,133 -2.24(-1.73%)
May 29, 2019 131.13 132.97 128.28 129.17 3,259,719 -3.78(-2.84%)
May 28, 2019 134.45 137.35 131.90 132.95 6,309,422 -0.95(-0.71%)
May 24, 2019 134.70 136.81 133.10 133.90 3,378,100 +0.94(+0.71%)
May 23, 2019 136.48 136.60 130.85 132.96 3,490,178 -4.88(-3.54%)
May 22, 2019 136.94 141.16 136.74 137.84 2,630,408 +0.13(+0.09%)
May 21, 2019 139.00 141.38 137.63 137.71 3,337,735 +0.05(+0.04%)
May 20, 2019 137.50 140.47 136.14 137.66 3,714,891 -2.83(-2.01%)
May 17, 2019 140.64 143.05 137.90 140.49 5,267,900 -1.88(-1.32%)
May 16, 2019 136.03 144.62 136.00 142.37 7,628,189 +6.92(+5.11%)
May 15, 2019 127.82 135.50 127.82 135.45 5,054,079 +4.37(+3.33%)
May 14, 2019 126.00 131.15 124.22 131.08 5,824,260 +7.69(+6.23%)
May 13, 2019 130.20 131.99 122.56 123.39 7,301,245 -10.89(-8.11%)
May 10, 2019 132.60 136.34 130.14 134.28 4,840,100 +1.15(+0.86%)
May 09, 2019 130.68 133.25 126.82 133.13 3,954,388 +1.47(+1.12%)
May 08, 2019 129.00 132.95 128.38 131.66 2,980,687 +2.08(+1.61%)
May 07, 2019 132.34 132.94 127.54 129.58 4,567,294 -2.22(-1.68%)
May 06, 2019 127.04 132.28 126.80 131.80 4,056,542 +0.93(+0.71%)
May 03, 2019 131.94 132.26 129.02 130.87 3,793,800 -1.07(-0.81%)
May 02, 2019 127.78 134.38 126.75 131.94 5,988,758 +3.37(+2.62%)
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.