Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.79-0.79 (-1.13%)
As of 09:32AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202271.2170.5069.7969.7969.7938,251
29 Sept 202271.2172.4069.1170.5970.592,358,100
28 Sept 202270.3273.7070.1173.2973.292,618,600
27 Sept 202271.2072.6068.3070.1170.112,857,200
26 Sept 202268.5171.8068.4769.0069.002,994,600
23 Sept 202268.1369.9466.6068.1368.134,161,400
22 Sept 202272.2372.7569.2169.7769.773,433,800
21 Sept 202274.5276.2472.5072.8072.803,444,100
20 Sept 202274.9777.3874.3674.5174.514,669,800
19 Sept 202273.2676.0672.8376.0176.014,081,900
16 Sept 202275.6376.1773.1673.9173.915,234,100
15 Sept 202276.5281.2575.7277.6977.696,905,200
14 Sept 202271.9179.9970.8177.9777.9713,407,400
13 Sept 202271.1572.8970.5470.8770.873,792,900
12 Sept 202272.7275.8072.7075.6575.654,813,700
09 Sept 202270.4072.8070.1872.1972.193,333,700
08 Sept 202266.8069.4466.3669.4269.422,616,700
07 Sept 202266.0068.0665.4567.9067.902,849,100
06 Sept 202267.0667.5165.1365.9465.943,287,400
02 Sept 202268.5969.0766.2767.0167.013,385,200
01 Sept 202268.0168.1764.2967.6567.655,790,000
31 Aug 202272.9373.6069.4369.5869.584,821,100
30 Aug 202272.4373.3869.9171.2271.223,495,800
29 Aug 202271.4373.7171.0371.1271.122,937,000
26 Aug 202275.4576.6572.1072.3472.344,012,700
25 Aug 202273.6275.7872.6675.7375.732,795,500
24 Aug 202273.5574.8472.9072.9172.912,939,100
23 Aug 202273.4675.5872.7172.8472.843,358,700
22 Aug 202274.4075.6972.4873.3273.323,975,400
19 Aug 202278.9979.7975.5076.0476.044,693,200
18 Aug 202280.9381.5678.8280.6980.693,780,900
17 Aug 202284.0184.7981.0881.3981.393,952,200
16 Aug 202286.7587.4683.4086.7686.763,976,500
15 Aug 202286.0888.6085.5287.4687.463,778,700
12 Aug 202287.3387.6785.1186.9086.904,470,300
11 Aug 202289.0890.7484.6685.5885.585,591,100
10 Aug 202285.1589.3884.4886.2386.237,711,700
09 Aug 202284.8885.9080.5281.2681.265,808,800
08 Aug 202287.5192.5385.5486.4886.488,974,000
05 Aug 202285.1086.1380.1284.9284.9217,350,200
04 Aug 202297.5098.6794.3998.1998.195,642,000
03 Aug 202292.2997.7991.3597.6997.693,902,500
02 Aug 202286.1691.7786.1089.8789.874,445,500
01 Aug 202284.5989.9782.5787.3787.373,396,200
29 Jul 202285.0085.9082.8184.8084.803,137,000
28 Jul 202283.4686.1880.2385.6085.603,789,500
27 Jul 202281.2185.2480.2084.3884.383,127,400
26 Jul 202285.0085.0078.4278.9578.954,419,400
25 Jul 202285.6287.5284.6386.5886.582,191,100
22 Jul 202291.7592.7786.4587.3387.333,065,600
21 Jul 202292.4193.4790.0692.4592.454,008,700
20 Jul 202289.8694.7689.5993.4093.404,087,900
19 Jul 202287.3689.1985.0389.1089.102,667,400
18 Jul 202286.0888.7584.8085.3185.312,533,600
15 Jul 202282.6984.5280.6584.4384.432,693,400
14 Jul 202283.7485.4480.6481.1881.183,241,000
13 Jul 202282.7387.5881.8785.0985.092,703,100
12 Jul 202286.5089.7282.8583.5183.512,955,900
11 Jul 202291.6392.3685.7385.8785.872,606,100
08 Jul 202291.5295.9490.4092.7192.712,424,800
07 Jul 202287.8194.0687.8193.5893.582,634,400
06 Jul 202290.2192.4287.5088.7088.702,771,900
05 Jul 202284.7191.0682.3490.4890.483,829,400
01 Jul 202285.2387.5583.2585.1785.172,866,700
30 Jun 202287.6087.9980.9283.8183.813,825,000
29 Jun 202291.2393.0489.0489.6089.603,106,800
28 Jun 202297.0098.1490.8591.6191.613,138,700
27 Jun 202299.1299.4994.2697.2197.212,334,700
24 Jun 202298.65101.9398.1099.1299.127,623,200
23 Jun 202289.0098.3889.0097.4197.413,835,800
22 Jun 202283.7289.6083.1988.4588.453,139,800
21 Jun 202285.1087.9284.2885.1785.173,121,900
17 Jun 202279.0184.9479.0084.0284.024,779,700
16 Jun 202281.9083.1877.1478.7378.734,947,900
15 Jun 202283.2587.8081.9985.1685.164,638,900
14 Jun 202283.7185.7881.0181.8681.862,995,900
13 Jun 202286.3088.4383.2083.6483.644,563,000
10 Jun 202296.0596.1089.6490.7390.735,229,200
09 Jun 2022108.40108.4098.3898.4998.493,712,800
08 Jun 2022107.12110.31105.78108.39108.391,899,600
07 Jun 202299.50108.0898.86107.43107.433,622,300
06 Jun 2022104.58105.2799.21101.34101.342,720,600
03 Jun 2022106.05107.13100.76101.74101.743,022,100
02 Jun 202299.00110.9898.30109.21109.213,707,600
01 Jun 2022107.14110.27102.60104.27104.272,782,200
31 May 2022108.37110.58103.74105.17105.173,452,800
27 May 2022102.81108.73102.31108.37108.372,960,800
26 May 202295.14101.9994.63100.82100.822,037,100
25 May 202292.4897.5791.5696.5596.552,251,500
24 May 202297.5998.1190.0792.1792.174,307,800
23 May 2022100.93101.9396.79100.16100.162,888,900
20 May 2022104.03105.6497.53103.03103.033,152,600
19 May 202297.39105.4995.54101.82101.823,366,000
18 May 2022100.86105.3496.4597.6197.612,935,400
17 May 2022103.51105.7496.41101.71101.714,054,900
16 May 2022104.50108.7499.1899.6899.685,193,900
13 May 2022101.86112.89101.86110.79110.794,832,300
12 May 202290.97102.1787.6799.2299.226,303,600
11 May 202295.99100.1892.2392.6292.625,466,400
10 May 2022104.53107.2093.7397.7797.775,099,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...