Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202362.5864.9761.6562.5062.503,084,100
02 Feb 202365.2567.1864.1565.4565.455,648,300
01 Feb 202360.3062.8058.9862.2962.294,373,100
31 Jan 202358.3760.2558.2159.8459.843,475,000
30 Jan 202359.1560.3857.8557.9857.982,851,400
27 Jan 202358.8461.4958.7060.3960.393,361,400
26 Jan 202358.4659.5257.1159.4259.423,919,500
25 Jan 202353.6256.5752.8556.5656.563,579,600
24 Jan 202356.4059.6655.6756.4156.414,880,800
23 Jan 202354.9456.3854.1356.3656.363,105,400
20 Jan 202352.4354.4652.0454.2654.262,719,700
19 Jan 202352.4153.3051.0552.1052.102,723,800
18 Jan 202356.2556.5653.2053.6153.613,508,000
17 Jan 202353.8055.5752.3255.2655.263,875,000
13 Jan 202352.2254.2551.9154.0254.022,617,700
12 Jan 202351.9552.7649.4152.7252.723,118,900
11 Jan 202350.8651.8249.9851.5351.532,339,700
10 Jan 202350.3351.0549.5450.4250.422,145,800
09 Jan 202350.9452.1250.4150.4850.482,579,500
06 Jan 202350.0350.7348.0550.1250.122,909,400
05 Jan 202351.6451.7349.6950.1950.193,510,900
04 Jan 202351.4852.7850.2652.1252.123,191,600
03 Jan 202350.0051.3348.9250.4250.423,949,500
30 Dec 202246.9049.0646.6048.9648.963,042,400
29 Dec 202245.9348.6045.5048.1148.113,458,700
28 Dec 202244.2845.4443.7845.2945.292,857,000
27 Dec 202244.3244.8542.7844.5944.593,004,500
23 Dec 202244.6944.9243.7544.7544.751,913,500
22 Dec 202246.2346.2343.5944.9844.983,637,700
21 Dec 202247.0847.6145.6146.9146.914,253,100
20 Dec 202245.5047.4045.4146.9646.962,817,600
19 Dec 202247.9248.5745.8646.3146.313,314,900
16 Dec 202247.8648.8646.8847.9247.924,454,100
15 Dec 202249.4851.1547.9948.0548.054,707,700
14 Dec 202249.5351.9749.1851.0351.033,773,800
13 Dec 202251.6053.6448.5349.7549.758,347,800
12 Dec 202246.0148.6145.3848.2048.204,595,600
09 Dec 202245.7047.1144.9545.5545.553,475,300
08 Dec 202245.7846.8044.3545.7945.793,368,400
07 Dec 202245.7446.0644.3145.3045.303,384,900
06 Dec 202246.1546.2544.4645.5845.582,678,700
05 Dec 202248.5449.6445.2746.0946.093,766,900
02 Dec 202247.9549.1947.1548.6448.642,533,100
01 Dec 202248.6750.8448.3749.4449.444,238,600
30 Nov 202245.4649.2844.8349.0249.025,496,000
29 Nov 202247.0747.9645.4645.7545.753,584,200
28 Nov 202247.4248.9446.3946.7746.773,464,500
25 Nov 202247.7948.7847.2848.5648.561,362,700
23 Nov 202246.1348.4745.5748.3648.363,879,100
22 Nov 202245.8646.2844.7046.0946.094,258,100
21 Nov 202248.1048.3945.6845.8945.895,433,200
18 Nov 202251.0051.4948.5349.2549.253,345,200
17 Nov 202249.2851.6948.7550.7550.754,016,500
16 Nov 202252.5453.2650.4450.8150.814,513,900
15 Nov 202256.3756.9453.3953.8853.885,547,100
14 Nov 202254.1954.9751.9152.8452.845,092,600
11 Nov 202250.7755.6949.7255.2755.276,953,600
10 Nov 202246.5950.9946.2250.7150.719,203,700
09 Nov 202243.5044.1642.5543.6043.605,474,300
08 Nov 202246.0246.1643.5044.4644.467,975,700
07 Nov 202243.2946.5942.0045.6845.6819,710,500
04 Nov 202248.3548.9941.0042.7442.7444,840,800
03 Nov 202266.1868.3665.0865.3665.366,912,100
02 Nov 202273.9274.4967.3067.3967.396,465,700
01 Nov 202277.0379.1274.5475.0875.083,327,000
31 Oct 202275.6076.2373.6674.3774.372,836,400
28 Oct 202273.4775.9472.4475.6075.602,080,500
27 Oct 202275.7176.9673.8074.6074.602,087,500
26 Oct 202275.1477.7373.7974.2874.282,587,800
25 Oct 202275.7076.7774.1376.6176.615,035,600
24 Oct 202274.0374.2870.0074.0174.013,007,800
21 Oct 202270.4975.4970.4975.4575.454,277,800
20 Oct 202268.3172.6968.3170.8770.872,667,400
19 Oct 202270.4471.6368.3068.7668.762,240,200
18 Oct 202271.9373.5069.8971.2171.213,095,400
17 Oct 202266.2768.9865.5968.3968.392,692,200
14 Oct 202267.9168.9263.1863.2763.272,621,600
13 Oct 202263.5067.2262.1066.3966.396,001,700
12 Oct 202267.8968.9765.5167.2367.232,884,900
11 Oct 202271.5071.7666.5567.8367.833,672,500
10 Oct 202276.7376.7570.9871.9971.993,852,800
07 Oct 202275.9377.9675.5376.8476.844,233,600
06 Oct 202276.1578.4376.1578.0378.033,037,200
05 Oct 202275.6677.0574.0776.2576.252,509,800
04 Oct 202272.3877.6272.2277.5377.534,619,900
03 Oct 202269.5171.1767.7969.6369.633,457,400
30 Sept 202270.1672.8368.9569.1469.142,457,300
29 Sept 202271.2172.4069.1170.5970.592,359,500
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 202268.1369.9466.6068.1368.134,166,500
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 202275.6376.1773.1673.9173.915,241,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...