Singapore markets close in 6 minutes

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.46-0.01 (-0.02%)
At close: 04:02PM EST
44.65 +0.19 (+0.43%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202145.0746.3444.3244.4644.4621,185,600
06 Dec 202142.1144.7241.7544.4744.4726,228,700
03 Dec 202142.8243.1041.0142.0742.0726,110,100
02 Dec 202143.0643.1641.7542.6542.6524,374,800
01 Dec 202144.9146.5042.8042.8242.8234,082,600
30 Nov 202145.5145.8543.0043.9443.9436,213,400
29 Nov 202151.8852.2745.6245.7845.7871,686,600
26 Nov 202146.6447.3546.2347.0747.077,861,300
24 Nov 202146.6647.6446.1647.5247.529,979,500
23 Nov 202147.2047.4645.9847.1447.1419,663,700
22 Nov 202148.5148.5546.5247.3147.3126,620,100
19 Nov 202149.1250.3748.4048.4048.4026,162,400
18 Nov 202150.6550.8348.4648.6048.6022,373,500
17 Nov 202152.0352.1450.5850.6150.6116,968,800
16 Nov 202152.8653.0051.8852.1152.1110,743,600
15 Nov 202152.4153.9152.4152.9552.9521,965,600
12 Nov 202152.3052.8151.9252.2552.2513,283,300
11 Nov 202152.5952.8451.8451.9851.9813,972,100
10 Nov 202153.2553.9851.7552.3352.3318,858,400
09 Nov 202154.1154.9353.1653.7053.7011,230,100
08 Nov 202153.4554.3253.1654.0854.0810,565,500
05 Nov 202154.1154.1852.8153.1553.1513,263,900
04 Nov 202154.5854.8453.1853.6853.6811,284,700
03 Nov 202153.6854.5553.1054.5354.539,774,200
02 Nov 202155.0455.0853.7853.9953.9911,571,400
01 Nov 202153.5655.3353.4155.1155.1114,747,000
29 Oct 202154.0154.4853.1553.5453.5414,832,400
28 Oct 202155.0855.6453.8954.2954.2922,508,400
27 Oct 202160.0560.1654.7954.8154.8148,107,700
26 Oct 202162.6663.0860.9461.4361.4322,676,100
25 Oct 202161.5262.6760.4562.1162.1115,874,500
22 Oct 202163.8164.4762.0962.2462.2417,636,400
21 Oct 202165.6765.9864.7365.4065.4010,918,500
20 Oct 202166.3668.4165.5465.8065.8015,938,400
19 Oct 202165.1467.3664.3066.1166.1111,486,900
18 Oct 202162.6965.0762.6764.8464.8410,359,500
15 Oct 202163.2463.4362.2962.7762.776,678,500
14 Oct 202163.0163.7862.7563.1763.176,807,900
13 Oct 202161.9662.7461.5162.2062.209,423,500
12 Oct 202161.6862.8060.7961.4561.459,952,100
11 Oct 202162.9963.5162.0762.1062.109,020,400
08 Oct 202164.2564.3463.3163.6863.688,094,900
07 Oct 202162.2064.3662.1563.9763.9715,010,400
06 Oct 202158.9561.7158.7961.2961.2910,648,100
05 Oct 202159.2160.6758.8259.8659.8612,006,500
04 Oct 202161.0461.1657.6458.3958.3917,381,300
01 Oct 202160.8162.1460.5661.9861.989,728,400
30 Sep 202160.3861.2359.8660.3960.399,372,600
29 Sep 202162.9463.3660.0160.0760.079,256,100
28 Sep 202164.3664.5462.1662.4562.459,866,600
27 Sep 202166.6167.0965.2265.3765.3711,264,900
24 Sep 202166.0967.4565.4667.2267.2211,035,700
23 Sep 202164.7966.9364.0466.6966.6915,123,500
22 Sep 202162.0564.6361.2664.2564.2513,052,300
21 Sep 202161.5163.3061.5162.7862.7810,400,300
20 Sep 202161.1561.3259.8460.9560.9512,194,300
17 Sep 202162.1062.9861.6562.4762.479,810,600
16 Sep 202161.5362.6160.9362.2962.299,918,700
15 Sep 202160.1061.9159.6461.8461.8413,074,500
14 Sep 202160.0760.7059.4960.1960.198,240,100
13 Sep 202161.3061.4158.4559.6659.6616,851,600
10 Sep 202162.9563.3761.4761.5661.567,026,200
09 Sep 202162.3663.1862.2462.4662.468,168,900
08 Sep 202164.9465.3662.0862.2762.2711,767,200
07 Sep 202164.7165.1364.1564.9864.987,149,400
03 Sep 202164.4365.0963.8564.6664.665,060,100
02 Sep 202165.9766.0564.4164.6064.608,589,700
01 Sep 202164.6566.7264.6565.5565.5515,284,300
31 Aug 202164.5265.1564.1664.5064.509,157,900
30 Aug 202163.7065.0563.4564.7064.708,071,900
27 Aug 202162.7263.7262.4963.4363.436,330,000
26 Aug 202163.9664.2562.5362.6162.616,379,500
25 Aug 202163.9564.3163.2064.1764.175,470,200
24 Aug 202164.8465.0663.9263.9863.986,133,900
23 Aug 202163.2064.5663.0664.1364.139,962,400
20 Aug 202162.1363.1761.9962.5262.528,594,800
19 Aug 202161.5963.1961.5062.0562.058,508,100
18 Aug 202162.8563.3162.0762.1262.126,891,000
17 Aug 202163.3463.8462.3662.8862.886,950,300
16 Aug 202164.3464.9462.8163.7863.7811,987,300
13 Aug 202164.9965.7764.6164.8264.826,078,200
12 Aug 202164.8165.2864.0664.9564.957,959,300
11 Aug 202165.7966.3364.6365.4665.468,630,500
10 Aug 202167.2067.3765.5765.6865.688,995,700
09 Aug 202167.5067.5266.4567.0167.017,938,300
06 Aug 202169.3069.8166.8867.3767.3711,451,000
05 Aug 202168.8569.4568.0869.2869.288,634,600
04 Aug 202168.6869.0867.9168.7068.707,578,400
03 Aug 202169.8770.9668.0868.6368.639,221,400
02 Aug 202170.2370.4468.6669.1369.1312,040,800
30 Jul 202169.8371.1369.5069.7569.7513,214,600
29 Jul 202169.5071.5969.5070.3770.3711,630,000
28 Jul 202168.3971.9267.7669.9669.9623,203,600
27 Jul 202168.3269.4866.8668.3368.3316,988,300
26 Jul 202171.2571.2567.4768.6968.6929,185,100
23 Jul 202172.2073.3469.8871.6971.6944,275,800
22 Jul 202168.6470.1368.5169.5769.5724,130,400
21 Jul 202167.5969.7767.5569.5469.5410,082,900
20 Jul 202166.2568.5465.8267.9467.9411,583,900
19 Jul 202165.2466.7364.6566.0266.0215,830,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...