Singapore markets close in 1 hour 24 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.71+1.05 (+1.76%)
At close: 04:00PM EDT
60.30 -0.41 (-0.68%)
After hours: 07:57PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202459.7461.1859.5960.7160.712,783,400
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
22 Dec 202376.3176.7475.2576.2876.281,406,100
21 Dec 202376.1976.4374.8676.2176.211,851,500
20 Dec 202377.2677.7374.9474.9574.952,601,100
19 Dec 202376.2478.1676.0277.8577.852,224,300
18 Dec 202375.4376.9575.0776.2276.222,057,900
15 Dec 202376.1676.6674.4975.9675.963,271,400
14 Dec 202373.5076.4073.5075.8275.824,130,100
13 Dec 202371.5172.7969.7872.5972.594,277,500
12 Dec 202371.0072.0470.7671.1471.141,785,000
11 Dec 202370.3971.4470.0571.1771.172,527,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...