FinancialContent is the trusted provider of stock market information to the media industry.
Twilio Ord Shs Class A (NY: TWLO)
232.35 USD  +4.58 (+2.01%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 197.52 197.91 192.03 197.60 2,926,900 +6.20(+3.24%)
May 28, 2020 190.33 198.70 189.42 191.40 3,149,322 -0.95(-0.49%)
May 27, 2020 189.33 192.98 177.13 192.35 6,724,848 -4.54(-2.31%)
May 26, 2020 209.00 209.94 195.00 196.89 6,336,270 -11.73(-5.62%)
May 22, 2020 200.17 209.50 196.11 208.62 7,139,600 +14.62(+7.54%)
May 21, 2020 192.90 197.30 188.04 194.00 4,374,018 +2.09(+1.09%)
May 20, 2020 187.12 192.65 186.31 191.91 5,441,107 +8.67(+4.73%)
May 19, 2020 183.05 188.49 180.55 183.24 4,363,655 -0.15(-0.08%)
May 18, 2020 189.63 193.70 183.10 183.39 4,430,544 -5.83(-3.08%)
May 15, 2020 188.41 195.15 187.80 189.22 5,682,700 -2.64(-1.38%)
May 14, 2020 186.07 193.07 183.77 191.86 5,641,548 +4.44(+2.37%)
May 13, 2020 192.11 195.55 180.30 187.42 10,971,527 -2.87(-1.51%)
May 12, 2020 187.00 197.15 181.60 190.29 11,593,329 +3.68(+1.97%)
May 11, 2020 179.98 189.97 179.00 186.61 9,733,553 +6.92(+3.85%)
May 08, 2020 167.01 182.39 165.11 179.69 16,956,600 +8.80(+5.15%)
May 07, 2020 152.40 176.37 152.40 170.89 31,092,877 +48.49(+39.62%)
May 06, 2020 117.05 123.64 116.51 122.40 5,957,214 +5.83(+5.00%)
May 05, 2020 115.28 119.19 114.05 116.57 2,584,227 +3.32(+2.93%)
May 04, 2020 106.98 113.92 106.24 113.25 2,425,473 +5.27(+4.88%)
May 01, 2020 109.39 113.69 107.95 107.98 2,693,500 -4.32(-3.85%)
Apr 30, 2020 111.13 116.84 110.80 112.30 3,207,777 +1.00(+0.90%)
Apr 29, 2020 106.07 111.98 105.40 111.30 2,433,274 +6.71(+6.42%)
Apr 28, 2020 110.05 110.57 104.40 104.59 2,265,382 -4.83(-4.41%)
Apr 27, 2020 111.15 112.69 108.91 109.42 1,550,711 -0.53(-0.48%)
Apr 24, 2020 108.08 110.80 105.70 109.95 1,780,200 +2.44(+2.27%)
Apr 23, 2020 105.00 109.43 105.00 107.51 1,761,818 -0.38(-0.35%)
Apr 22, 2020 106.90 109.36 105.88 107.89 1,271,143 +2.89(+2.75%)
Apr 21, 2020 107.53 109.49 100.41 105.00 3,420,828 -3.37(-3.11%)
Apr 20, 2020 106.60 111.49 106.55 108.37 2,433,315 +0.49(+0.45%)
Apr 17, 2020 106.50 108.32 104.38 107.88 2,787,300 -0.12(-0.11%)
Apr 16, 2020 101.85 106.82 101.52 108.00 2,969,392 +7.18(+7.12%)
Apr 15, 2020 99.46 101.69 97.43 100.82 2,047,670 +2.03(+2.05%)
Apr 14, 2020 98.54 100.92 98.01 98.79 2,128,048 +2.90(+3.02%)
Apr 13, 2020 95.30 96.29 92.71 95.89 1,574,940 +0.55(+0.58%)
Apr 09, 2020 92.58 97.45 92.14 95.34 2,926,200 +3.61(+3.94%)
Apr 08, 2020 88.45 92.35 88.15 91.73 2,823,321 +4.51(+5.17%)
Apr 07, 2020 88.00 90.29 84.02 87.22 3,414,925 +0.56(+0.65%)
Apr 06, 2020 84.00 86.95 82.44 86.66 2,932,305 +5.97(+7.40%)
Apr 03, 2020 82.58 83.00 79.25 80.69 2,893,500 -2.63(-3.16%)
Apr 02, 2020 83.79 86.41 81.51 83.32 2,606,119 -1.61(-1.90%)
Apr 01, 2020 87.00 87.88 84.54 84.93 2,741,660 -4.56(-5.10%)
Mar 31, 2020 92.34 95.45 88.94 89.49 5,209,815 -7.51(-7.74%)
Mar 30, 2020 97.57 99.42 95.31 97.00 2,593,655 +0.37(+0.38%)
Mar 27, 2020 98.00 98.96 95.51 96.63 2,200,100 -4.06(-4.03%)
Mar 26, 2020 97.21 102.68 96.77 100.69 3,636,173 +3.86(+3.99%)
Mar 25, 2020 98.89 101.79 95.76 96.83 3,621,334 -0.70(-0.72%)
Mar 24, 2020 93.00 98.74 93.00 97.53 4,241,637 +7.79(+8.68%)
Mar 23, 2020 84.61 90.49 81.36 89.74 4,070,204 +5.60(+6.66%)
Mar 20, 2020 83.22 89.39 83.01 84.14 3,763,400 +1.64(+1.99%)
Mar 19, 2020 74.25 83.31 71.57 82.50 4,208,044 +8.41(+11.35%)
Mar 18, 2020 72.57 78.46 70.26 74.09 2,754,612 -3.53(-4.55%)
Mar 17, 2020 72.23 80.66 72.23 77.62 3,611,301 +5.92(+8.26%)
Mar 16, 2020 69.42 77.99 68.06 71.70 3,436,889 -8.29(-10.36%)
Mar 13, 2020 83.18 83.18 73.72 79.99 5,845,300 +3.99(+5.25%)
Mar 12, 2020 77.08 82.82 75.75 76.00 5,297,302 -11.01(-12.65%)
Mar 11, 2020 90.18 92.42 85.18 87.01 4,503,664 -5.60(-6.05%)
Mar 10, 2020 96.47 96.81 89.55 92.61 5,082,882 -0.44(-0.47%)
Mar 09, 2020 92.88 98.99 91.00 93.05 3,738,260 -8.72(-8.57%)
Mar 06, 2020 103.50 104.35 98.58 101.77 3,457,200 -4.22(-3.98%)
Mar 05, 2020 103.81 108.58 102.84 105.99 2,915,479 +1.11(+1.06%)
Mar 04, 2020 106.86 107.26 103.83 104.88 3,984,030 -0.49(-0.47%)
Mar 03, 2020 111.57 112.28 102.26 105.37 5,309,543 -6.11(-5.48%)
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.