Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.08+0.54 (+0.88%)
At close: 04:00PM EDT
62.01 -0.07 (-0.11%)
After hours: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202461.1662.3161.1162.0862.081,636,800
16 May 202461.4762.0861.2461.5461.542,383,200
15 May 202463.0563.2561.3061.4461.443,997,300
14 May 202462.3362.9062.1262.2262.222,173,400
13 May 202460.3662.2860.1162.2462.243,073,000
10 May 202459.6160.2259.0260.1060.102,688,200
09 May 202458.7060.2458.7059.5059.503,824,700
08 May 202460.1960.5457.8058.6258.628,833,000
07 May 202463.0063.9162.8163.3763.374,908,600
06 May 202462.5863.5462.3963.3163.312,226,000
03 May 202462.7262.7561.5061.8961.892,243,700
02 May 202461.6061.8960.4361.5261.521,941,500
01 May 202459.8062.1759.7160.9560.952,013,600
30 Apr 202460.8161.3359.8759.8859.881,908,100
29 Apr 202461.3462.1761.0161.2661.261,731,300
26 Apr 202460.9761.2560.4960.8960.891,602,600
25 Apr 202459.5260.0458.7760.0160.012,266,800
24 Apr 202460.9461.1259.7960.9860.981,659,600
23 Apr 202458.9960.4858.9660.3360.331,870,700
22 Apr 202457.9558.8957.6158.6158.611,906,800
19 Apr 202458.1158.8157.5057.5557.552,032,400
18 Apr 202458.7559.6058.4158.4258.422,145,900
17 Apr 202459.5160.1558.7358.7458.741,720,500
16 Apr 202458.8759.5058.4559.1759.172,481,400
15 Apr 202460.7061.2158.9459.0359.032,420,600
12 Apr 202460.8161.2160.4860.8560.852,188,700
11 Apr 202462.4962.4961.0261.3361.332,367,100
10 Apr 202460.6461.9560.3161.8561.852,297,700
09 Apr 202461.4662.2260.9661.6161.612,186,100
08 Apr 202460.0861.3660.0661.2761.272,437,200
05 Apr 202460.0060.6259.6360.0860.081,831,800
04 Apr 202460.8062.2659.9160.1360.132,326,200
03 Apr 202460.5661.2460.3360.9560.952,997,000
02 Apr 202461.1361.6060.6160.8960.892,509,900
01 Apr 202461.3563.4061.2362.4562.453,858,600
28 Mar 202461.0061.4760.8161.1561.155,440,700
27 Mar 202461.3561.6060.7861.0161.012,068,900
26 Mar 202462.6062.6660.6860.7160.712,471,900
25 Mar 202461.3562.8361.3562.2762.272,125,800
22 Mar 202461.3861.8461.0261.5761.572,066,400
21 Mar 202462.1462.6861.5161.5461.542,781,500
20 Mar 202461.3562.2661.1061.9161.912,188,100
19 Mar 202459.8661.8959.7561.5961.592,852,100
18 Mar 202459.7461.1859.5960.7160.712,784,100
15 Mar 202460.4661.0359.6259.6659.664,009,600
14 Mar 202462.0362.7760.5460.8960.892,741,400
13 Mar 202461.8263.2661.7562.3062.302,392,900
12 Mar 202462.5962.8561.7562.2162.212,460,900
11 Mar 202461.6963.0261.2461.9261.922,816,100
08 Mar 202461.4263.0961.3761.8661.863,697,200
07 Mar 202459.0061.3558.6961.1661.164,960,700
06 Mar 202457.5758.5856.5558.5658.564,814,600
05 Mar 202459.0159.2055.9756.6656.665,930,200
04 Mar 202460.2860.3658.9760.2360.232,149,400
01 Mar 202459.3160.4958.8360.4060.402,578,700
29 Feb 202460.1960.8559.2059.5959.594,492,900
28 Feb 202457.5260.4757.1059.7559.755,132,900
27 Feb 202458.1058.1856.9157.7657.764,583,000
26 Feb 202458.0459.1657.4257.7857.784,527,700
23 Feb 202456.5358.3155.9958.0158.015,232,600
22 Feb 202457.4057.5856.0756.5256.524,988,000
21 Feb 202455.7156.6055.5756.2556.255,104,400
20 Feb 202458.2958.5056.3856.6856.685,784,400
16 Feb 202460.6661.0658.1658.5958.5910,970,900
15 Feb 202463.1064.8961.0661.1561.1519,152,900
14 Feb 202469.2572.4368.8572.2772.278,568,000
13 Feb 202468.5070.2767.8669.3069.303,466,600
12 Feb 202471.6872.8470.9071.1871.182,833,700
09 Feb 202471.6972.5971.1371.6071.603,310,900
08 Feb 202469.7171.1469.2670.3670.362,205,500
07 Feb 202469.5070.0568.5269.7169.711,895,800
06 Feb 202468.9669.4368.1369.1269.122,721,900
05 Feb 202470.0070.5568.2169.1469.142,348,100
02 Feb 202470.6271.0669.9370.8270.822,647,500
01 Feb 202471.7871.9969.2570.4470.443,571,100
31 Jan 202472.2172.4470.1870.3370.332,139,600
30 Jan 202474.1974.5673.1773.1873.181,326,300
29 Jan 202472.2374.5971.7974.5974.592,590,100
26 Jan 202472.2973.4571.6471.9171.912,365,600
25 Jan 202472.9373.2771.6472.5072.502,080,000
24 Jan 202474.8774.8772.6972.8072.801,704,200
23 Jan 202474.5174.8473.4573.8073.801,358,000
22 Jan 202474.0676.0373.5973.9273.922,035,500
19 Jan 202473.2373.6771.6573.3673.362,155,400
18 Jan 202472.9773.4071.5772.5272.521,549,200
17 Jan 202470.7372.0469.4472.0172.011,932,700
16 Jan 202471.9773.1070.6972.0172.012,042,700
12 Jan 202473.4675.3772.9173.2173.213,133,700
11 Jan 202470.8071.8969.5771.8171.812,490,000
10 Jan 202473.1373.4971.2171.2671.262,077,400
09 Jan 202473.2774.0372.2972.8572.852,497,300
08 Jan 202470.3774.4770.3773.6473.646,674,500
05 Jan 202468.0569.5068.0569.0369.031,769,400
04 Jan 202468.3969.2067.7468.4968.491,921,100
03 Jan 202469.5270.3868.4068.8468.842,418,700
02 Jan 202474.3674.7070.8171.1371.133,211,900
29 Dec 202376.9877.5675.6975.8775.871,813,200
28 Dec 202377.0177.7876.9077.1777.171,402,500
27 Dec 202377.2677.7476.8277.3977.391,865,600
26 Dec 202376.2077.2775.8876.9176.911,365,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...