Twitter, Inc. (NY: TWTR )

39.41 +0.73 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 39.01 39.92 38.87 39.41 18,090,612 +0.73(+1.89%)
Jun 23, 2022 38.76 39.08 38.25 38.68 6,321,691 +0.15(+0.39%)
Jun 22, 2022 38.57 39.34 38.41 38.53 10,826,998 -0.38(-0.98%)
Jun 21, 2022 38.19 39.08 37.66 38.91 16,890,272 +1.13(+2.99%)
Jun 17, 2022 37.32 38.05 37.02 37.78 25,059,992 +0.42(+1.12%)
Jun 16, 2022 38.61 38.71 36.96 37.36 20,933,090 -0.63(-1.66%)
Jun 15, 2022 37.50 38.51 37.24 37.99 14,573,249 +0.77(+2.07%)
Jun 14, 2022 37.95 38.87 37.19 37.22 13,399,258 +0.19(+0.51%)
Jun 13, 2022 38.00 38.58 36.91 37.03 11,577,675 -1.95(-5.00%)
Jun 10, 2022 39.52 39.63 38.89 38.98 10,534,885 -0.55(-1.39%)
Jun 09, 2022 40.25 40.54 39.53 39.53 7,974,537 -0.91(-2.25%)
Jun 08, 2022 39.96 41.29 39.83 40.44 15,280,144 +0.31(+0.77%)
Jun 07, 2022 39.08 40.24 38.95 40.13 15,801,365 +0.57(+1.44%)
Jun 06, 2022 38.16 39.94 37.91 39.56 26,102,682 -0.60(-1.49%)
Jun 03, 2022 40.45 41.04 39.98 40.16 18,269,956 +0.25(+0.63%)
Jun 02, 2022 39.07 40.47 38.81 39.91 11,685,825 +0.61(+1.55%)
Jun 01, 2022 39.80 40.26 39.24 39.30 11,194,021 -0.30(-0.76%)
May 31, 2022 40.07 40.35 39.42 39.60 11,565,548 -0.57(-1.42%)
May 27, 2022 39.57 40.77 39.48 40.17 16,789,896 +0.65(+1.64%)
May 26, 2022 38.52 39.59 38.23 39.52 22,953,406 +2.36(+6.35%)
May 25, 2022 36.06 37.37 36.02 37.16 23,186,804 +1.40(+3.91%)
May 24, 2022 36.94 37.20 35.40 35.76 22,655,870 -2.10(-5.55%)
May 23, 2022 37.77 38.00 36.94 37.86 13,526,657 -0.43(-1.12%)
May 20, 2022 37.77 38.31 36.75 38.29 23,616,006 +1.00(+2.68%)
May 19, 2022 36.76 38.50 36.20 37.29 31,954,160 +0.44(+1.19%)
May 18, 2022 37.42 38.72 36.58 36.85 24,041,180 -1.47(-3.84%)
May 17, 2022 37.00 38.87 36.85 38.32 44,982,104 +0.93(+2.49%)
May 16, 2022 39.17 39.29 37.32 37.39 52,272,384 -3.33(-8.18%)
May 13, 2022 40.40 42.00 40.01 40.72 101,989,504 -4.36(-9.67%)
May 12, 2022 45.01 47.47 43.33 45.08 37,701,712 -1.01(-2.19%)
May 11, 2022 46.95 48.15 45.80 46.09 24,798,916 -1.17(-2.48%)
May 10, 2022 47.91 48.36 46.50 47.26 23,803,056 -0.70(-1.46%)
May 09, 2022 49.30 49.44 47.62 47.96 37,672,468 -1.84(-3.69%)
May 06, 2022 49.96 50.29 49.50 49.80 23,483,492 -0.56(-1.11%)
May 05, 2022 50.53 51.21 49.81 50.36 60,532,944 +1.30(+2.65%)
May 04, 2022 48.80 49.25 48.34 49.06 28,416,636 +0.19(+0.39%)
May 03, 2022 49.15 49.48 48.75 48.87 25,247,052 -0.27(-0.55%)
May 02, 2022 48.70 49.76 48.57 49.14 32,595,484 +0.12(+0.24%)
Apr 29, 2022 49.45 50.24 48.74 49.02 38,266,948 -0.09(-0.18%)
Apr 28, 2022 49.01 49.91 47.96 49.11 43,839,788 +0.47(+0.97%)
Apr 27, 2022 49.06 49.26 47.82 48.64 59,107,256 -1.04(-2.09%)
Apr 26, 2022 51.57 51.62 49.43 49.68 115,307,568 -2.02(-3.91%)
Apr 25, 2022 51.02 52.29 50.24 51.70 176,889,168 +2.77(+5.66%)
Apr 22, 2022 47.77 49.73 47.49 48.93 76,991,584 +1.85(+3.93%)
Apr 21, 2022 45.51 47.94 47.08 70,302,696 +0.36(+0.77%)
Apr 20, 2022 46.34 47.11 45.03 46.72 63,208,260 +0.56(+1.21%)
Apr 19, 2022 47.30 48.50 45.00 46.16 125,605,512 -2.29(-4.73%)
Apr 18, 2022 46.24 48.73 44.36 48.45 152,903,328 +3.37(+7.48%)
Apr 14, 2022 48.37 48.50 44.72 45.08 258,939,120 -0.77(-1.68%)
Apr 13, 2022 44.80 46.33 44.55 45.85 44,362,080 +1.37(+3.08%)
Apr 12, 2022 47.03 47.55 44.44 44.48 60,755,232 -2.53(-5.38%)
Apr 11, 2022 45.75 47.98 44.71 47.01 117,742,904 +0.78(+1.69%)
Apr 08, 2022 47.30 48.44 45.83 46.23 83,331,152 -1.80(-3.75%)
Apr 07, 2022 50.47 51.64 46.55 48.03 120,792,152 -2.74(-5.40%)
Apr 06, 2022 50.03 52.87 49.30 50.77 158,930,992 -0.21(-0.41%)
Apr 05, 2022 53.85 54.57 50.56 50.98 217,321,488 +1.01(+2.02%)
Apr 04, 2022 47.87 51.37 46.86 49.97 268,863,552 +10.66(+27.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.