TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202367.5068.6966.7667.3067.305,328,100
31 May 202363.1069.8162.5169.6269.6216,110,800
30 May 202361.8463.8461.3462.6762.675,353,500
26 May 202359.0061.7258.8860.1060.103,887,800
25 May 202362.5062.6459.0159.0859.085,822,000
24 May 202358.2462.2357.8961.4161.419,081,100
23 May 202357.6161.6457.5159.1359.1310,511,800
22 May 202351.1558.2551.1057.7157.7113,122,900
19 May 202348.9251.2948.8451.2151.216,470,300
18 May 202347.9649.0747.3748.9148.915,399,100
17 May 202347.8348.4947.4548.0248.024,216,500
16 May 202346.6047.5646.1647.3647.364,455,100
15 May 202345.6047.3845.3047.3847.385,540,000
12 May 202346.8146.9945.0245.8345.838,666,600
11 May 202347.7748.1046.9047.4847.488,444,700
10 May 202345.8849.0445.6848.9248.9225,503,500
09 May 202353.7656.3653.5956.0056.009,975,200
08 May 202353.3455.0952.9454.8454.844,233,600
05 May 202351.6752.6551.6552.3752.373,281,300
04 May 202350.1151.5050.0150.8150.812,377,100
03 May 202350.2351.3449.7149.8349.833,264,500
02 May 202351.3951.7649.8350.1250.123,149,200
01 May 202352.3552.8451.5251.9751.972,334,700
28 Apr 202352.1252.8251.3952.6152.612,514,300
27 Apr 202352.5853.5951.5952.7752.773,250,100
26 Apr 202354.0054.6052.2252.5652.562,604,000
25 Apr 202354.5254.6252.6352.7352.733,982,800
24 Apr 202356.8457.3054.3655.0355.035,763,500
21 Apr 202357.5658.1657.0057.2657.262,288,600
20 Apr 202358.0259.2157.2357.3857.383,079,800
19 Apr 202359.0259.6058.6158.9658.962,656,300
18 Apr 202360.9561.2759.6160.1360.132,132,100
17 Apr 202359.5560.4459.0260.2360.232,897,700
14 Apr 202359.2560.4058.3559.6259.622,204,800
13 Apr 202358.7060.9858.5359.8559.853,138,000
12 Apr 202360.5860.9458.0758.1358.133,326,000
11 Apr 202358.8560.4058.0859.0459.042,720,000
10 Apr 202359.6960.0858.1459.6459.643,594,300
06 Apr 202358.8460.8857.8860.7660.763,592,700
05 Apr 202363.3863.3858.5759.3259.327,988,000
04 Apr 202364.5165.0063.6264.1964.192,148,900
03 Apr 202365.3566.0063.3864.2564.252,583,200
31 Mar 202363.6966.7863.0966.6366.633,610,600
30 Mar 202363.8564.2062.8363.3763.372,200,000
29 Mar 202363.1263.7262.2162.9262.922,705,900
28 Mar 202361.7662.5961.2562.0962.091,778,100
27 Mar 202362.6363.1261.5062.3462.342,754,700
24 Mar 202361.7062.3560.1961.4861.482,785,400
23 Mar 202363.2664.4961.4662.3862.384,161,300
22 Mar 202365.4265.8462.6162.6962.693,494,200
21 Mar 202363.2465.8262.8965.5865.583,402,000
20 Mar 202362.0163.3061.3862.5862.582,782,000
17 Mar 202363.4464.1462.0962.8662.863,696,200
16 Mar 202363.5464.9562.4264.1864.183,615,600
15 Mar 202361.8963.6361.3063.4063.403,692,500
14 Mar 202364.6165.0962.2162.9962.995,278,400
13 Mar 202362.7565.6861.9063.2163.214,873,700
10 Mar 202367.7168.7763.3364.3664.366,387,100
09 Mar 202372.0774.1068.7068.9068.904,018,700
08 Mar 202373.2074.0171.5872.1272.122,915,800
07 Mar 202374.1676.2173.4573.7073.703,292,800
06 Mar 202374.0875.8173.4373.8873.884,232,400
03 Mar 202371.5375.2571.5073.8873.885,811,700
02 Mar 202365.0072.0764.7671.6471.649,306,700
01 Mar 202366.8767.8565.5865.7465.743,438,700
28 Feb 202366.5169.2565.9267.2167.2111,497,600
27 Feb 202364.4565.2563.3963.7763.773,940,900
24 Feb 202363.3864.2861.9064.1064.104,342,300
23 Feb 202367.2567.4163.4264.8964.895,256,700
22 Feb 202367.3068.5665.1665.9365.934,356,700
21 Feb 202368.6770.4366.0566.4966.496,041,000
17 Feb 202374.9574.9569.8070.6770.679,330,700
16 Feb 202373.4679.7072.6975.4575.4522,082,200
15 Feb 202362.5266.1961.7966.0566.0510,676,600
14 Feb 202360.5263.2859.8662.1062.106,552,400
13 Feb 202364.1864.3060.2161.3261.329,214,300
10 Feb 202359.9761.1059.1760.0760.073,411,700
09 Feb 202363.0064.5561.0061.3161.313,460,600
08 Feb 202363.1064.0962.3762.4562.452,694,200
07 Feb 202361.3963.7960.2663.5463.543,379,200
06 Feb 202361.2062.6960.8461.5461.542,759,300
03 Feb 202362.5864.9761.6562.5062.503,085,200
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 202358.8461.4958.7060.3960.393,363,800
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 202352.4354.4652.0454.2654.262,722,500
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 202352.2254.2551.9154.0254.022,619,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...