Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,205.29
-270.21(-1.15%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.50

-2.95

(-4.51%)

At close: 04:00PM EST

62.44

-0.06

(-0.10%)

After hours:

07:59PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	62.58	64.97	61.65	62.50	62.50	3,084,100
02 Feb 2023	65.25	67.18	64.15	65.45	65.45	5,648,300
01 Feb 2023	60.30	62.80	58.98	62.29	62.29	4,373,100
31 Jan 2023	58.37	60.25	58.21	59.84	59.84	3,475,000
30 Jan 2023	59.15	60.38	57.85	57.98	57.98	2,851,400
27 Jan 2023	58.84	61.49	58.70	60.39	60.39	3,361,400
26 Jan 2023	58.46	59.52	57.11	59.42	59.42	3,919,500
25 Jan 2023	53.62	56.57	52.85	56.56	56.56	3,579,600
24 Jan 2023	56.40	59.66	55.67	56.41	56.41	4,880,800
23 Jan 2023	54.94	56.38	54.13	56.36	56.36	3,105,400
20 Jan 2023	52.43	54.46	52.04	54.26	54.26	2,719,700
19 Jan 2023	52.41	53.30	51.05	52.10	52.10	2,723,800
18 Jan 2023	56.25	56.56	53.20	53.61	53.61	3,508,000
17 Jan 2023	53.80	55.57	52.32	55.26	55.26	3,875,000
13 Jan 2023	52.22	54.25	51.91	54.02	54.02	2,617,700
12 Jan 2023	51.95	52.76	49.41	52.72	52.72	3,118,900
11 Jan 2023	50.86	51.82	49.98	51.53	51.53	2,339,700
10 Jan 2023	50.33	51.05	49.54	50.42	50.42	2,145,800
09 Jan 2023	50.94	52.12	50.41	50.48	50.48	2,579,500
06 Jan 2023	50.03	50.73	48.05	50.12	50.12	2,909,400
05 Jan 2023	51.64	51.73	49.69	50.19	50.19	3,510,900
04 Jan 2023	51.48	52.78	50.26	52.12	52.12	3,191,600
03 Jan 2023	50.00	51.33	48.92	50.42	50.42	3,949,500
30 Dec 2022	46.90	49.06	46.60	48.96	48.96	3,042,400
29 Dec 2022	45.93	48.60	45.50	48.11	48.11	3,458,700
28 Dec 2022	44.28	45.44	43.78	45.29	45.29	2,857,000
27 Dec 2022	44.32	44.85	42.78	44.59	44.59	3,004,500
23 Dec 2022	44.69	44.92	43.75	44.75	44.75	1,913,500
22 Dec 2022	46.23	46.23	43.59	44.98	44.98	3,637,700
21 Dec 2022	47.08	47.61	45.61	46.91	46.91	4,253,100
20 Dec 2022	45.50	47.40	45.41	46.96	46.96	2,817,600
19 Dec 2022	47.92	48.57	45.86	46.31	46.31	3,314,900
16 Dec 2022	47.86	48.86	46.88	47.92	47.92	4,454,100
15 Dec 2022	49.48	51.15	47.99	48.05	48.05	4,707,700
14 Dec 2022	49.53	51.97	49.18	51.03	51.03	3,773,800
13 Dec 2022	51.60	53.64	48.53	49.75	49.75	8,347,800
12 Dec 2022	46.01	48.61	45.38	48.20	48.20	4,595,600
09 Dec 2022	45.70	47.11	44.95	45.55	45.55	3,475,300
08 Dec 2022	45.78	46.80	44.35	45.79	45.79	3,368,400
07 Dec 2022	45.74	46.06	44.31	45.30	45.30	3,384,900
06 Dec 2022	46.15	46.25	44.46	45.58	45.58	2,678,700
05 Dec 2022	48.54	49.64	45.27	46.09	46.09	3,766,900
02 Dec 2022	47.95	49.19	47.15	48.64	48.64	2,533,100
01 Dec 2022	48.67	50.84	48.37	49.44	49.44	4,238,600
30 Nov 2022	45.46	49.28	44.83	49.02	49.02	5,496,000
29 Nov 2022	47.07	47.96	45.46	45.75	45.75	3,584,200
28 Nov 2022	47.42	48.94	46.39	46.77	46.77	3,464,500
25 Nov 2022	47.79	48.78	47.28	48.56	48.56	1,362,700
23 Nov 2022	46.13	48.47	45.57	48.36	48.36	3,879,100
22 Nov 2022	45.86	46.28	44.70	46.09	46.09	4,258,100
21 Nov 2022	48.10	48.39	45.68	45.89	45.89	5,433,200
18 Nov 2022	51.00	51.49	48.53	49.25	49.25	3,345,200
17 Nov 2022	49.28	51.69	48.75	50.75	50.75	4,016,500
16 Nov 2022	52.54	53.26	50.44	50.81	50.81	4,513,900
15 Nov 2022	56.37	56.94	53.39	53.88	53.88	5,547,100
14 Nov 2022	54.19	54.97	51.91	52.84	52.84	5,092,600
11 Nov 2022	50.77	55.69	49.72	55.27	55.27	6,953,600
10 Nov 2022	46.59	50.99	46.22	50.71	50.71	9,203,700
09 Nov 2022	43.50	44.16	42.55	43.60	43.60	5,474,300
08 Nov 2022	46.02	46.16	43.50	44.46	44.46	7,975,700
07 Nov 2022	43.29	46.59	42.00	45.68	45.68	19,710,500
04 Nov 2022	48.35	48.99	41.00	42.74	42.74	44,840,800
03 Nov 2022	66.18	68.36	65.08	65.36	65.36	6,912,100
02 Nov 2022	73.92	74.49	67.30	67.39	67.39	6,465,700
01 Nov 2022	77.03	79.12	74.54	75.08	75.08	3,327,000
31 Oct 2022	75.60	76.23	73.66	74.37	74.37	2,836,400
28 Oct 2022	73.47	75.94	72.44	75.60	75.60	2,080,500
27 Oct 2022	75.71	76.96	73.80	74.60	74.60	2,087,500
26 Oct 2022	75.14	77.73	73.79	74.28	74.28	2,587,800
25 Oct 2022	75.70	76.77	74.13	76.61	76.61	5,035,600
24 Oct 2022	74.03	74.28	70.00	74.01	74.01	3,007,800
21 Oct 2022	70.49	75.49	70.49	75.45	75.45	4,277,800
20 Oct 2022	68.31	72.69	68.31	70.87	70.87	2,667,400
19 Oct 2022	70.44	71.63	68.30	68.76	68.76	2,240,200
18 Oct 2022	71.93	73.50	69.89	71.21	71.21	3,095,400
17 Oct 2022	66.27	68.98	65.59	68.39	68.39	2,692,200
14 Oct 2022	67.91	68.92	63.18	63.27	63.27	2,621,600
13 Oct 2022	63.50	67.22	62.10	66.39	66.39	6,001,700
12 Oct 2022	67.89	68.97	65.51	67.23	67.23	2,884,900
11 Oct 2022	71.50	71.76	66.55	67.83	67.83	3,672,500
10 Oct 2022	76.73	76.75	70.98	71.99	71.99	3,852,800
07 Oct 2022	75.93	77.96	75.53	76.84	76.84	4,233,600
06 Oct 2022	76.15	78.43	76.15	78.03	78.03	3,037,200
05 Oct 2022	75.66	77.05	74.07	76.25	76.25	2,509,800
04 Oct 2022	72.38	77.62	72.22	77.53	77.53	4,619,900
03 Oct 2022	69.51	71.17	67.79	69.63	69.63	3,457,400
30 Sept 2022	70.16	72.83	68.95	69.14	69.14	2,457,300
29 Sept 2022	71.21	72.40	69.11	70.59	70.59	2,359,500
28 Sept 2022	70.32	73.70	70.11	73.29	73.29	2,618,600
27 Sept 2022	71.20	72.60	68.30	70.11	70.11	2,857,200
26 Sept 2022	68.51	71.80	68.47	69.00	69.00	2,994,600
23 Sept 2022	68.13	69.94	66.60	68.13	68.13	4,166,500
22 Sept 2022	72.23	72.75	69.21	69.77	69.77	3,433,800
21 Sept 2022	74.52	76.24	72.50	72.80	72.80	3,444,100
20 Sept 2022	74.97	77.38	74.36	74.51	74.51	4,669,800
19 Sept 2022	73.26	76.06	72.83	76.01	76.01	4,081,900
16 Sept 2022	75.63	76.17	73.16	73.91	73.91	5,241,400
15 Sept 2022	76.52	81.25	75.72	77.69	77.69	6,905,200
14 Sept 2022	71.91	79.99	70.81	77.97	77.97	13,407,400
13 Sept 2022	71.15	72.89	70.54	70.87	70.87	3,792,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,205.29-270.21(-1.15%)

CMC Crypto 200535.42-1.43(-0.27%)

Twilio Inc. (TWLO)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,205.29
-270.21(-1.15%)

CMC Crypto 200
535.42
-1.43(-0.27%)