Skip to main content

Twitter, Inc. (NY: TWTR )

42.74 -0.51 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 43.00 43.17 42.39 42.74 8,712,974 -0.51(-1.18%)
Sep 28, 2022 42.59 43.53 42.38 43.25 13,317,827 +1.16(+2.76%)
Sep 27, 2022 41.74 42.18 41.28 42.09 8,293,523 +0.57(+1.37%)
Sep 26, 2022 41.50 43.52 40.66 41.52 23,914,364 -0.06(-0.14%)
Sep 23, 2022 41.48 41.77 40.84 41.58 9,139,138 +0.18(+0.43%)
Sep 22, 2022 41.39 41.77 41.25 41.40 5,867,161 +0.13(+0.31%)
Sep 21, 2022 41.79 42.19 41.27 41.27 7,622,075 -0.41(-0.98%)
Sep 20, 2022 41.44 42.11 40.93 41.68 7,228,572 +0.02(+0.05%)
Sep 19, 2022 41.40 41.74 41.21 41.66 7,218,203 +0.21(+0.51%)
Sep 16, 2022 41.83 41.95 41.25 41.45 26,522,446 -0.69(-1.64%)
Sep 15, 2022 41.75 42.44 41.50 42.14 9,250,381 +0.24(+0.57%)
Sep 14, 2022 41.75 41.91 41.25 41.90 8,103,262 +0.16(+0.38%)
Sep 13, 2022 40.76 42.47 40.47 41.74 14,314,842 +0.33(+0.80%)
Sep 12, 2022 41.81 41.90 41.25 41.41 7,905,186 -0.78(-1.85%)
Sep 09, 2022 41.88 42.30 41.51 42.19 7,422,762 +0.34(+0.81%)
Sep 08, 2022 41.00 42.17 40.98 41.85 11,827,286 +0.65(+1.58%)
Sep 07, 2022 39.30 41.25 39.30 41.20 18,283,846 +2.55(+6.60%)
Sep 06, 2022 38.62 39.09 38.06 38.65 11,272,230 +0.02(+0.05%)
Sep 02, 2022 38.86 39.01 38.29 38.63 7,925,518 +0.01(+0.03%)
Sep 01, 2022 38.64 38.92 38.44 38.62 8,647,033 -0.13(-0.34%)
Aug 31, 2022 39.98 40.05 38.59 38.75 16,860,578 -0.57(-1.45%)
Aug 30, 2022 39.87 40.09 39.07 39.32 9,615,737 -0.72(-1.80%)
Aug 29, 2022 40.22 40.59 39.99 40.04 6,693,896 -0.42(-1.04%)
Aug 26, 2022 41.15 41.20 40.23 40.46 10,144,144 -0.59(-1.44%)
Aug 25, 2022 40.50 41.49 40.17 41.05 10,367,671 +0.26(+0.64%)
Aug 24, 2022 39.28 40.99 38.77 40.79 17,119,338 +0.93(+2.33%)
Aug 23, 2022 41.36 41.94 39.85 39.86 26,011,442 -3.15(-7.32%)
Aug 22, 2022 43.50 43.66 42.81 43.01 7,903,236 -0.98(-2.23%)
Aug 19, 2022 43.52 44.01 43.35 43.99 8,103,547 +0.13(+0.30%)
Aug 18, 2022 44.12 44.44 43.81 43.86 6,287,834 -0.13(-0.30%)
Aug 17, 2022 44.25 44.51 43.85 43.99 6,107,410 -0.41(-0.92%)
Aug 16, 2022 44.34 45.00 44.24 44.40 7,925,801 -0.10(-0.22%)
Aug 15, 2022 44.19 44.77 43.96 44.50 8,953,482 +0.24(+0.54%)
Aug 12, 2022 44.01 44.60 43.93 44.26 7,857,463 +0.32(+0.73%)
Aug 11, 2022 44.37 44.63 43.63 43.94 7,325,327 -0.49(-1.10%)
Aug 10, 2022 44.52 44.65 43.83 44.43 14,492,639 +1.60(+3.74%)
Aug 09, 2022 42.78 43.12 42.60 42.83 8,305,864 -0.11(-0.26%)
Aug 08, 2022 42.94 43.55 42.87 42.94 8,189,508 +0.42(+0.99%)
Aug 05, 2022 40.81 42.66 40.60 42.52 16,048,305 +1.46(+3.56%)
Aug 04, 2022 41.00 41.23 40.55 41.06 6,151,756 +0.06(+0.15%)
Aug 03, 2022 41.00 41.39 40.89 41.00 9,346,833 +0.02(+0.05%)
Aug 02, 2022 40.75 41.27 40.65 40.98 5,243,168 +0.09(+0.22%)
Aug 01, 2022 41.12 41.35 40.46 40.89 14,089,576 -0.72(-1.73%)
Jul 29, 2022 40.80 41.78 40.75 41.61 11,787,742 +0.72(+1.76%)
Jul 28, 2022 39.76 40.90 39.58 40.89 10,147,323 +1.04(+2.61%)
Jul 27, 2022 39.58 40.11 39.13 39.85 11,596,254 +0.51(+1.30%)
Jul 26, 2022 39.08 39.53 38.89 39.34 12,630,344 +0.10(+0.25%)
Jul 25, 2022 39.23 39.60 38.74 39.24 10,498,418 -0.60(-1.51%)
Jul 22, 2022 38.90 40.18 38.71 39.84 25,211,884 +0.32(+0.81%)
Jul 21, 2022 39.50 40.10 39.12 39.52 11,398,961 -0.08(-0.20%)
Jul 20, 2022 39.56 40.01 38.82 39.60 13,944,429 +0.11(+0.28%)
Jul 19, 2022 38.51 40.50 38.50 39.49 37,473,544 +1.08(+2.81%)
Jul 18, 2022 37.58 38.76 37.34 38.41 15,169,499 +0.67(+1.78%)
Jul 15, 2022 36.62 37.77 36.27 37.74 14,809,340 +1.45(+4.00%)
Jul 14, 2022 36.59 37.10 36.19 36.29 18,933,852 -0.46(-1.25%)
Jul 13, 2022 34.95 37.16 34.80 36.75 50,196,840 +2.69(+7.90%)
Jul 12, 2022 32.76 34.39 32.52 34.06 29,451,692 +1.41(+4.32%)
Jul 11, 2022 34.60 34.90 32.55 32.65 67,163,472 -4.16(-11.30%)
Jul 08, 2022 37.51 37.55 36.80 36.81 29,823,020 -1.98(-5.10%)
Jul 07, 2022 38.32 39.51 38.32 38.79 13,129,733 +0.58(+1.52%)
Jul 06, 2022 38.21 38.45 37.74 38.21 4,867,946 -0.17(-0.44%)
Jul 05, 2022 38.18 38.64 37.25 38.38 8,158,607 +0.15(+0.39%)
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.