TWTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 19 2022 | 43.99 | 0.13 | 0.3% | 43.52 | 44.01 | 43.35 | 8,099,976 |
Aug 18 2022 | 43.86 | -0.13 | -0.3% | 44.12 | 44.44 | 43.81 | 6,287,633 |
Aug 17 2022 | 43.99 | -0.41 | -0.92% | 44.25 | 44.51 | 43.85 | 6,105,696 |
Aug 16 2022 | 44.40 | -0.10 | -0.22% | 44.37 | 45.00 | 44.24 | 7,920,262 |
Aug 15 2022 | 44.50 | 0.24 | 0.54% | 44.19 | 44.775 | 43.958 | 8,951,226 |
Aug 12 2022 | 44.26 | 0.32 | 0.73% | 44.01 | 44.60 | 43.93 | 7,853,609 |
Aug 11 2022 | 43.94 | -0.49 | -1.1% | 44.37 | 44.63 | 43.635 | 7,323,202 |
Aug 10 2022 | 44.43 | 1.60 | 3.74% | 44.52 | 44.65 | 43.8275 | 14,461,007 |
Aug 09 2022 | 42.83 | -0.11 | -0.26% | 42.78 | 43.115 | 42.6009 | 8,305,563 |
Aug 08 2022 | 42.94 | 0.42 | 0.99% | 42.94 | 43.545 | 42.87 | 8,188,691 |
Aug 05 2022 | 42.52 | 1.46 | 3.56% | 40.81 | 42.66 | 40.60 | 16,024,066 |
Aug 04 2022 | 41.06 | 0.06 | 0.15% | 41.07 | 41.23 | 40.55 | 6,151,304 |
Aug 03 2022 | 41.00 | 0.02 | 0.05% | 40.95 | 41.39 | 40.89 | 9,341,730 |
Aug 02 2022 | 40.98 | 0.09 | 0.22% | 40.75 | 41.27 | 40.65 | 5,239,950 |
Aug 01 2022 | 40.89 | -0.72 | -1.73% | 41.12 | 41.35 | 40.46 | 14,088,525 |
Jul 29 2022 | 41.61 | 0.72 | 1.76% | 40.80 | 41.78 | 40.75 | 11,783,889 |
Jul 28 2022 | 40.89 | 1.04 | 2.61% | 39.74 | 40.90 | 39.5806 | 10,146,355 |
Jul 27 2022 | 39.85 | 0.51 | 1.3% | 39.58 | 40.11 | 39.1312 | 11,593,556 |
Jul 26 2022 | 39.34 | 0.10 | 0.25% | 39.15 | 39.53 | 38.89 | 12,628,419 |
Jul 25 2022 | 39.24 | -0.60 | -1.51% | 39.12 | 39.60 | 38.7355 | 10,493,960 |
Jul 22 2022 | 39.84 | 0.32 | 0.81% | 38.90 | 40.18 | 38.71 | 25,186,461 |
Jul 21 2022 | 39.52 | -0.08 | -0.2% | 39.53 | 40.10 | 39.12 | 11,386,527 |
Jul 20 2022 | 39.60 | 0.11 | 0.28% | 39.56 | 40.005 | 38.82 | 13,941,819 |
Jul 19 2022 | 39.49 | 1.08 | 2.81% | 38.485 | 40.50 | 38.485 | 37,468,929 |
Jul 18 2022 | 38.41 | 0.67 | 1.78% | 37.48 | 38.755 | 37.34 | 15,164,886 |
Jul 15 2022 | 37.74 | 1.45 | 4.0% | 36.62 | 37.772 | 36.27 | 14,765,411 |
Jul 14 2022 | 36.29 | -0.46 | -1.25% | 36.56 | 37.10 | 36.19 | 18,928,328 |
Jul 13 2022 | 36.75 | 2.69 | 7.9% | 35.00 | 37.16 | 34.80 | 50,046,935 |
Jul 12 2022 | 34.06 | 1.41 | 4.32% | 32.76 | 34.39 | 32.52 | 29,336,487 |
Jul 11 2022 | 32.65 | -4.16 | -11.3% | 34.59 | 34.90 | 32.55 | 67,084,512 |
Jul 08 2022 | 36.81 | -1.98 | -5.1% | 37.57 | 37.57 | 36.80 | 27,358,340 |
Jul 07 2022 | 38.79 | 0.58 | 1.52% | 38.33 | 39.51 | 38.32 | 13,094,781 |
Jul 06 2022 | 38.21 | -0.17 | -0.44% | 38.25 | 38.45 | 37.7374 | 4,866,651 |
Jul 05 2022 | 38.38 | 0.15 | 0.39% | 38.11 | 38.64 | 37.248 | 8,158,219 |
Jul 04 2022 | 38.23 | 0.00 | +0.00% | 37.36 | 38.24 | 37.08 | 0 |
Jul 01 2022 | 38.23 | 0.84 | 2.25% | 37.36 | 38.24 | 37.08 | 6,308,138 |
Jun 30 2022 | 37.39 | -0.41 | -1.08% | 37.49 | 38.02 | 36.99 | 7,127,510 |
Jun 29 2022 | 37.80 | -0.99 | -2.55% | 38.76 | 38.78 | 37.64 | 7,174,399 |
Jun 28 2022 | 38.79 | -0.40 | -1.02% | 39.28 | 39.705 | 38.65 | 6,056,341 |
Jun 27 2022 | 39.19 | -0.22 | -0.56% | 39.73 | 39.88 | 38.895 | 7,147,476 |
Jun 24 2022 | 39.41 | 0.73 | 1.89% | 39.00 | 39.9199 | 38.87 | 18,085,239 |
Jun 23 2022 | 38.68 | 0.15 | 0.39% | 38.76 | 39.08 | 38.25 | 6,301,447 |
Jun 22 2022 | 38.53 | -0.38 | -0.98% | 38.57 | 39.3372 | 38.4093 | 10,826,403 |
Jun 21 2022 | 38.91 | 1.13 | 2.99% | 38.12 | 39.08 | 37.655 | 16,883,681 |
Jun 20 2022 | 37.78 | 0.00 | +0.00% | 37.32 | 38.05 | 37.02 | 0 |
Jun 17 2022 | 37.78 | 0.42 | 1.12% | 37.32 | 38.05 | 37.02 | 25,054,179 |
Jun 16 2022 | 37.36 | -0.63 | -1.66% | 38.76 | 38.76 | 36.96 | 20,928,679 |
Jun 15 2022 | 37.99 | 0.77 | 2.07% | 37.50 | 38.51 | 37.24 | 14,457,514 |
Jun 14 2022 | 37.22 | 0.19 | 0.51% | 37.97 | 38.8699 | 37.19 | 13,391,039 |
Jun 13 2022 | 37.03 | -1.95 | -5.0% | 38.03 | 38.58 | 36.905 | 11,575,943 |
Jun 10 2022 | 38.98 | -0.55 | -1.39% | 39.52 | 39.63 | 38.89 | 10,528,900 |
Jun 09 2022 | 39.53 | -0.91 | -2.25% | 40.24 | 40.54 | 39.53 | 7,972,287 |
Jun 08 2022 | 40.44 | 0.31 | 0.77% | 39.95 | 41.29 | 39.83 | 15,272,992 |
Jun 07 2022 | 40.13 | 0.57 | 1.44% | 39.105 | 40.24 | 38.95 | 15,793,728 |
Jun 06 2022 | 39.56 | -0.60 | -1.49% | 38.16 | 39.94 | 37.9138 | 26,098,200 |
Jun 03 2022 | 40.16 | 0.25 | 0.63% | 40.45 | 41.04 | 39.975 | 18,250,680 |
Jun 02 2022 | 39.91 | 0.61 | 1.55% | 39.18 | 40.465 | 38.81 | 11,683,585 |
Jun 01 2022 | 39.30 | -0.30 | -0.76% | 39.70 | 40.26 | 39.24 | 11,192,802 |
May 31 2022 | 39.60 | -0.57 | -1.42% | 40.02 | 40.35 | 39.42 | 11,559,462 |
May 30 2022 | 40.17 | 0.00 | 0.0% | 40.17 | 40.17 | 40.17 | 0 |
May 27 2022 | 40.17 | 0.65 | 1.64% | 39.57 | 40.77 | 39.48 | 16,773,068 |
May 26 2022 | 39.52 | 2.36 | 6.35% | 38.56 | 39.5899 | 38.23 | 22,944,470 |
May 25 2022 | 37.16 | 1.40 | 3.91% | 36.05 | 37.37 | 36.02 | 23,078,365 |
May 24 2022 | 35.76 | -2.10 | -5.55% | 36.75 | 37.2026 | 35.40 | 22,646,977 |
May 23 2022 | 37.86 | -0.43 | -1.12% | 37.95 | 38.00 | 36.94 | 13,481,345 |