Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.61+1.83 (+2.66%)
At close: 04:00PM EST
70.85 +0.24 (+0.34%)
After hours: 07:59PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202368.0770.6767.8370.6170.615,204,200
07 Dec 202368.3068.9367.5868.7868.781,765,700
06 Dec 202368.9569.7567.8168.3068.302,463,100
05 Dec 202367.1068.5266.5068.3868.382,845,800
04 Dec 202365.9967.5965.3567.5267.522,957,000
01 Dec 202364.5066.7764.1066.7666.762,754,200
30 Nov 202366.4266.8864.1064.6864.683,276,700
29 Nov 202365.9566.9465.6266.1366.133,437,000
28 Nov 202363.5565.7262.6665.1065.104,383,600
27 Nov 202362.6763.8662.4062.8562.852,038,100
24 Nov 202362.5863.5562.4763.0463.04750,600
22 Nov 202363.0363.5462.2362.6662.661,505,500
21 Nov 202362.9563.4162.3162.5362.531,708,100
20 Nov 202362.5064.4662.5063.6363.633,245,300
17 Nov 202361.4963.2861.3363.1163.112,646,900
16 Nov 202361.5062.2260.9361.5561.553,080,500
15 Nov 202362.0062.4861.1362.1662.164,128,200
14 Nov 202359.9061.6359.7161.6061.605,004,400
13 Nov 202358.4958.9957.4258.4458.443,311,600
10 Nov 202356.1558.8555.6858.8458.845,913,500
09 Nov 202357.2160.2455.5756.0056.0012,350,000
08 Nov 202355.2956.8855.0255.8155.818,346,600
07 Nov 202355.1156.2254.4455.4155.414,219,500
06 Nov 202354.1954.4352.4553.2153.213,358,500
03 Nov 202353.2554.5353.0254.1054.103,623,100
02 Nov 202352.4653.0751.9052.1952.192,183,800
01 Nov 202350.9951.2449.8650.4950.491,936,400
31 Oct 202350.5051.4650.1451.2651.261,468,500
30 Oct 202350.8750.9549.9150.4150.411,420,300
27 Oct 202350.9651.2350.0350.1950.191,250,500
26 Oct 202351.3451.9650.1350.7550.751,838,800
25 Oct 202352.4152.9251.1151.2151.212,110,400
24 Oct 202353.1454.4753.0853.6253.621,633,300
23 Oct 202352.7353.6352.0352.4952.492,295,000
20 Oct 202355.1155.1153.2853.3353.332,946,100
19 Oct 202356.4956.8355.3255.4155.411,358,200
18 Oct 202357.6557.9655.8956.0256.021,645,800
17 Oct 202356.5258.8356.4558.1358.131,552,600
16 Oct 202355.4357.6655.2157.3457.341,635,700
13 Oct 202356.3056.7955.2455.5855.582,357,600
12 Oct 202357.3857.5155.7856.2956.291,814,100
11 Oct 202358.3258.6656.8657.4257.421,560,900
10 Oct 202357.6758.6157.4558.1458.141,514,800
09 Oct 202356.0157.7555.7857.3157.311,664,700
06 Oct 202354.6657.2554.5356.8556.851,893,200
05 Oct 202355.6756.1355.1355.4755.471,631,100
04 Oct 202356.6956.9355.5556.2756.271,992,500
03 Oct 202356.8257.4556.0056.2256.221,870,200
02 Oct 202358.3358.6057.3157.8457.841,975,800
29 Sept 202358.8459.8058.3458.5358.531,471,800
28 Sept 202357.0058.3056.0257.9357.931,896,700
27 Sept 202358.9059.0057.1857.4457.442,182,600
26 Sept 202358.0059.3757.8558.2858.281,997,000
25 Sept 202358.6559.4858.2858.5258.521,696,000
22 Sept 202359.6160.1258.2859.2959.292,864,100
21 Sept 202359.1559.7958.2258.2358.232,380,100
20 Sept 202361.0561.9460.1860.2360.231,512,900
19 Sept 202360.5061.1259.5160.6660.661,868,900
18 Sept 202362.0062.6060.7760.8660.862,935,300
15 Sept 202364.2964.8362.1562.7262.723,713,100
14 Sept 202365.2065.3264.1164.6264.621,756,300
13 Sept 202365.7266.0063.7364.5864.581,680,900
12 Sept 202366.4867.6265.4865.8065.801,949,700
11 Sept 202365.6567.0265.0966.7166.712,152,700
08 Sept 202366.6867.4864.7165.4865.482,376,300
07 Sept 202364.8567.3164.6166.8766.872,617,800
06 Sept 202365.2566.2664.9866.0866.081,720,000
05 Sept 202364.5166.2364.0365.6965.691,780,000
01 Sept 202364.7165.8564.5765.4265.422,468,500
31 Aug 202362.3064.3362.3063.7163.713,184,800
30 Aug 202360.0662.3859.9361.9961.992,261,300
29 Aug 202358.2060.6457.8960.5360.532,531,500
28 Aug 202359.7159.9458.5558.5758.571,601,800
25 Aug 202358.8159.9158.2059.3759.372,331,500
24 Aug 202361.9462.2658.9859.1659.162,468,900
23 Aug 202360.1562.8060.0761.5361.532,512,000
22 Aug 202361.0061.0260.0060.2360.231,710,100
21 Aug 202359.3060.7558.9860.5660.562,245,200
18 Aug 202357.4959.4756.5359.3159.312,632,700
17 Aug 202360.3560.4358.6058.6858.682,874,500
16 Aug 202360.7961.9160.3160.3560.352,600,600
15 Aug 202360.9061.3660.2261.2261.223,575,100
14 Aug 202360.6562.3660.1161.7761.772,727,600
11 Aug 202361.0062.1160.3661.9361.934,421,700
10 Aug 202360.6563.5759.8960.5860.586,071,700
09 Aug 202364.1264.7058.8059.6959.6913,310,800
08 Aug 202360.0160.1057.1058.4058.409,552,400
07 Aug 202361.4261.7459.8261.5961.593,122,600
04 Aug 202363.1263.5761.0461.2861.283,342,500
03 Aug 202360.7362.2060.3061.8461.842,699,000
02 Aug 202363.5663.8160.8260.9860.984,104,400
01 Aug 202365.6266.2064.5265.4665.462,621,700
31 Jul 202365.0467.1964.9066.0366.034,321,100
28 Jul 202362.8068.2562.5964.0664.0610,352,600
27 Jul 202362.7463.0860.6561.1061.103,410,700
26 Jul 202360.4061.8359.8761.3961.393,424,900
25 Jul 202361.7562.7160.3060.4160.412,846,100
24 Jul 202360.8262.4260.6161.3561.354,101,200
21 Jul 202363.2763.5260.7262.2662.265,832,800
20 Jul 202366.6067.5062.7062.8362.836,707,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...