Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twitter, Inc. (NY: TWTR )

53.70 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.66 38.98 37.24 38.97 38,305,144 -3.65(-8.56%)
Apr 29, 2014 40.53 43.97 40.17 42.62 25,666,306 +1.89(+4.64%)
Apr 28, 2014 41.76 42.35 39.30 40.73 14,335,707 -0.88(-2.11%)
Apr 25, 2014 44.29 44.44 41.31 41.61 13,712,435 -3.21(-7.16%)
Apr 24, 2014 46.71 46.79 43.63 44.82 11,007,482 -1.13(-2.46%)
Apr 23, 2014 45.88 46.17 44.87 45.95 7,271,213 -0.07(-0.15%)
Apr 22, 2014 46.23 47.09 45.80 46.02 6,992,842 -0.11(-0.24%)
Apr 21, 2014 44.96 46.30 44.64 46.13 6,912,700 +1.12(+2.49%)
Apr 17, 2014 44.66 45.01 45.01 45.01 12,304,400 +0.59(+1.33%)
Apr 16, 2014 45.42 45.56 43.54 44.42 13,872,576 -1.10(-2.42%)
Apr 15, 2014 41.28 45.55 40.76 45.52 24,157,778 +4.65(+11.38%)
Apr 14, 2014 41.40 41.95 40.12 40.87 10,405,405 +0.82(+2.05%)
Apr 11, 2014 40.79 41.10 39.68 40.05 9,999,669 -1.29(-3.12%)
Apr 10, 2014 42.85 43.25 40.93 41.34 10,690,795 -1.15(-2.71%)
Apr 09, 2014 42.23 43.06 41.77 42.49 14,278,461 +0.71(+1.70%)
Apr 08, 2014 43.42 43.42 41.55 41.78 14,418,794 -0.67(-1.58%)
Apr 07, 2014 42.87 44.60 42.26 42.45 12,005,916 -0.69(-1.60%)
Apr 04, 2014 44.20 44.87 42.37 43.14 13,848,715 -0.91(-2.07%)
Apr 03, 2014 45.48 45.61 43.38 44.05 11,135,635 -1.68(-3.67%)
Apr 02, 2014 47.40 47.44 45.51 45.73 7,833,490 -1.25(-2.66%)
Apr 01, 2014 46.71 47.59 46.18 46.98 6,877,186 +0.31(+0.66%)
Mar 31, 2014 47.55 47.75 46.43 46.67 5,776,157 -0.63(-1.33%)
Mar 28, 2014 46.65 47.34 45.70 47.30 9,610,491 +0.98(+2.12%)
Mar 27, 2014 45.09 46.40 43.31 46.32 15,437,624 +1.89(+4.25%)
Mar 26, 2014 48.06 48.30 44.25 44.43 16,042,938 -3.45(-7.21%)
Mar 25, 2014 49.35 49.70 47.58 47.88 8,205,158 -0.89(-1.82%)
Mar 24, 2014 50.69 50.94 47.77 48.77 11,630,550 -2.15(-4.22%)
Mar 21, 2014 50.24 50.92 49.51 50.92 11,816,347 +0.80(+1.60%)
Mar 20, 2014 51.00 51.66 49.64 50.12 10,035,883 -1.12(-2.19%)
Mar 19, 2014 50.80 51.98 50.71 51.24 7,609,321 +0.11(+0.22%)
Mar 18, 2014 52.03 52.21 50.29 51.13 12,182,946 -0.92(-1.77%)
Mar 17, 2014 52.08 52.49 51.35 52.05 6,582,239 +0.13(+0.25%)
Mar 14, 2014 53.40 53.91 51.80 51.92 9,570,412 -1.65(-3.08%)
Mar 13, 2014 54.90 55.45 53.20 53.57 7,651,172 -0.93(-1.71%)
Mar 12, 2014 54.25 55.30 53.88 54.50 5,813,819 +0.48(+0.89%)
Mar 11, 2014 54.16 55.84 53.80 54.02 11,756,813 +0.14(+0.26%)
Mar 10, 2014 54.09 54.59 53.38 53.88 5,752,781 +0.35(+0.65%)
Mar 07, 2014 55.18 55.20 53.31 53.53 7,325,092 -1.30(-2.37%)
Mar 06, 2014 54.91 56.09 54.70 54.83 8,997,265 +0.45(+0.83%)
Mar 05, 2014 54.53 55.03 53.75 54.38 5,665,073 +0.10(+0.18%)
Mar 04, 2014 54.25 55.28 54.12 54.28 6,701,436 +0.57(+1.06%)
Mar 03, 2014 53.89 54.40 52.90 53.71 9,597,674 -1.20(-2.19%)
Feb 28, 2014 55.93 56.00 54.13 54.91 8,148,204 -0.86(-1.54%)
Feb 27, 2014 56.34 56.69 55.40 55.77 6,535,031 -0.10(-0.18%)
Feb 26, 2014 55.00 56.99 54.90 55.87 12,111,341 +0.91(+1.66%)
Feb 25, 2014 55.89 55.95 54.50 54.96 9,276,438 -0.82(-1.47%)
Feb 24, 2014 56.08 56.35 55.42 55.78 8,467,335 -0.14(-0.25%)
Feb 21, 2014 57.10 57.20 55.70 55.92 7,723,834 -0.71(-1.25%)
Feb 20, 2014 55.82 57.08 54.65 56.63 12,089,893 +1.13(+2.04%)
Feb 19, 2014 58.47 58.95 54.62 55.50 25,588,694 -2.68(-4.61%)
Feb 18, 2014 57.88 58.64 56.77 58.18 10,700,785 +0.74(+1.29%)
Feb 14, 2014 57.02 57.44 57.44 57.44 12,512,400 +0.97(+1.72%)
Feb 13, 2014 56.07 58.98 55.46 56.47 25,991,044 -0.38(-0.67%)
Feb 12, 2014 55.05 57.00 54.76 56.85 20,017,306 +2.85(+5.28%)
Feb 11, 2014 53.20 54.40 53.10 54.00 13,158,023 +1.08(+2.04%)
Feb 10, 2014 54.50 54.59 52.34 52.92 15,845,966 -1.43(-2.63%)
Feb 07, 2014 51.23 54.92 50.75 54.35 32,359,106 +4.32(+8.63%)
Feb 06, 2014 50.61 53.90 49.99 50.03 64,798,520 -15.94(-24.16%)
Feb 05, 2014 67.16 67.24 64.80 65.97 31,504,900 -0.35(-0.53%)
Feb 04, 2014 66.25 66.37 64.50 66.32 12,970,899 +1.07(+1.64%)
Feb 03, 2014 65.92 66.48 64.21 65.25 17,811,656 +0.75(+1.16%)
Jan 31, 2014 63.39 65.37 62.65 64.50 15,527,717 +1.03(+1.62%)
Jan 30, 2014 63.98 65.24 62.80 63.47 17,405,936 +4.02(+6.76%)
Jan 29, 2014 59.62 60.95 58.60 59.45 8,895,540 -0.99(-1.64%)
Jan 28, 2014 57.44 60.85 57.35 60.44 9,323,774 +2.53(+4.37%)
Jan 27, 2014 61.77 61.77 56.10 57.91 18,946,340 -3.83(-6.20%)
Jan 24, 2014 62.17 63.62 61.30 61.74 13,039,731 -1.06(-1.69%)
Jan 23, 2014 61.45 62.81 60.88 62.80 10,166,845 +0.36(+0.58%)
Jan 22, 2014 63.11 63.80 61.76 62.44 12,024,680 -0.09(-0.14%)
Jan 21, 2014 63.33 63.44 61.50 62.53 13,708,082 +0.33(+0.53%)
Jan 17, 2014 63.60 62.20 62.20 62.20 28,391,100 +1.63(+2.69%)
Jan 16, 2014 61.45 62.40 60.46 60.57 16,392,889 -1.00(-1.62%)
Jan 15, 2014 59.11 61.75 58.55 61.57 21,525,812 +3.36(+5.77%)
Jan 14, 2014 58.88 59.02 57.36 58.21 14,768,618 +0.39(+0.67%)
Jan 13, 2014 59.98 60.38 57.29 57.82 20,957,158 +0.82(+1.44%)
Jan 10, 2014 57.50 58.76 55.87 57.00 22,391,578 -0.05(-0.09%)
Jan 09, 2014 59.54 60.81 55.59 57.05 31,276,036 -2.24(-3.78%)
Jan 08, 2014 58.71 61.26 57.92 59.29 27,234,744 -2.17(-3.53%)
Jan 07, 2014 67.67 67.73 61.39 61.46 31,691,812 -4.83(-7.29%)
Jan 06, 2014 64.83 66.87 63.50 66.29 27,223,722 -2.71(-3.93%)
Jan 03, 2014 69.00 70.43 68.43 69.00 33,254,610 +1.50(+2.22%)
Jan 02, 2014 65.00 67.50 64.40 67.50 29,218,560 +3.85(+6.05%)
Dec 31, 2013 62.36 63.65 63.65 63.65 27,814,600 +3.14(+5.19%)
Dec 30, 2013 60.27 63.71 58.57 60.51 55,398,832 -3.24(-5.08%)
Dec 27, 2013 70.10 71.25 63.69 63.75 60,418,668 -9.56(-13.04%)
Dec 26, 2013 72.88 74.73 69.13 73.31 82,644,592 +3.35(+4.79%)
Dec 24, 2013 66.34 70.87 65.56 69.96 35,802,696 +5.42(+8.40%)
Dec 23, 2013 59.85 64.99 59.70 64.54 22,046,132 +4.53(+7.55%)
Dec 20, 2013 58.51 60.25 58.01 60.01 26,207,420 +2.52(+4.38%)
Dec 19, 2013 55.09 57.75 55.00 57.49 13,114,713 +1.98(+3.57%)
Dec 18, 2013 56.96 57.00 54.23 55.51 16,603,362 -0.94(-1.67%)
Dec 17, 2013 56.97 57.38 54.62 56.45 22,027,756 -0.16(-0.28%)
Dec 16, 2013 57.97 60.24 55.76 56.61 39,230,176 -2.39(-4.05%)
Dec 13, 2013 56.20 59.41 55.45 59.00 38,979,568 +3.67(+6.63%)
Dec 12, 2013 52.20 55.87 50.69 55.33 23,368,586 +2.99(+5.71%)
Dec 11, 2013 52.37 53.87 51.00 52.34 26,511,212 +0.35(+0.67%)
Dec 10, 2013 48.75 52.58 48.70 51.99 25,736,392 +2.85(+5.80%)
Dec 09, 2013 45.58 49.84 45.02 49.14 17,277,120 +4.19(+9.32%)
Dec 06, 2013 45.75 45.80 44.54 44.95 6,236,232 -0.67(-1.47%)
Dec 05, 2013 43.45 46.35 42.83 45.62 11,727,764 +1.93(+4.42%)
Dec 04, 2013 41.27 43.92 41.27 43.69 11,005,383 +2.32(+5.61%)
Dec 03, 2013 40.69 41.60 40.54 41.37 5,767,978 +0.59(+1.45%)
Dec 02, 2013 41.79 42.00 40.40 40.78 6,419,823 -0.79(-1.90%)
Nov 29, 2013 41.40 41.58 40.90 41.57 4,107,074 +0.67(+1.64%)
Nov 27, 2013 40.47 41.40 40.35 40.90 5,536,322 +0.72(+1.79%)
Nov 26, 2013 39.16 40.55 38.92 40.18 9,824,616 +1.12(+2.87%)
Nov 25, 2013 41.08 41.14 38.80 39.06 14,317,553 -1.94(-4.73%)
Nov 22, 2013 41.81 42.28 40.97 41.00 6,185,245 -1.06(-2.52%)
Nov 21, 2013 41.25 42.49 40.37 42.06 8,319,728 +1.01(+2.46%)
Nov 20, 2013 41.40 41.75 40.51 41.05 5,763,630 -0.70(-1.68%)
Nov 19, 2013 41.39 41.90 40.00 41.75 7,425,791 +0.61(+1.48%)
Nov 18, 2013 43.50 43.95 40.85 41.14 12,794,686 -2.84(-6.46%)
Nov 15, 2013 45.25 45.27 43.43 43.98 8,010,663 -0.71(-1.59%)
Nov 14, 2013 42.34 45.67 42.24 44.69 11,076,568 +2.79(+6.66%)
Nov 12, 2013 43.66 43.78 41.83 41.90 6,309,892 -1.00(-2.33%)
Nov 11, 2013 40.50 43.00 39.40 42.90 16,095,820 +1.25(+3.00%)
Nov 08, 2013 45.93 46.94 40.69 41.65 27,925,308 -3.25(-7.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.