TWTR

Twitter Historical Data - TWTR

TWTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 34.82 -2.46 -6.6% 36.90 37.08 34.795 25,653,085
Jan 20 2022 37.28 -0.07 -0.19% 37.84 39.03 37.195 17,672,272
Jan 19 2022 37.35 0.05 0.13% 37.13 38.28 37.005 19,772,178
Jan 18 2022 37.30 -1.14 -2.97% 37.67 38.20 37.13 14,903,459
Jan 17 2022 38.44 0.00 +0.00% 38.47 39.05 37.51 0
Jan 14 2022 38.44 -0.26 -0.67% 38.47 39.05 37.51 14,829,331
Jan 13 2022 38.70 -1.55 -3.85% 40.15 40.34 38.61 15,050,058
Jan 12 2022 40.25 -0.41 -1.01% 40.69 41.48 39.77 10,442,127
Jan 11 2022 40.66 0.69 1.73% 39.79 40.9399 39.60 13,818,779
Jan 10 2022 39.97 0.30 0.76% 39.29 40.035 38.22 14,982,311
Jan 07 2022 39.67 0.08 0.2% 39.73 40.69 39.32 14,657,806
Jan 06 2022 39.59 0.09 0.23% 39.39 40.44 38.69 16,605,051
Jan 05 2022 39.50 -1.35 -3.3% 40.80 41.8754 39.45 21,985,909
Jan 04 2022 40.85 -1.81 -4.24% 42.92 42.97 40.36 21,416,313
Jan 03 2022 42.66 -0.56 -1.3% 43.60 43.69 42.48 14,433,349
Dec 31 2021 43.22 -1.24 -2.79% 44.34 44.76 43.18 9,819,471
Dec 30 2021 44.46 1.70 3.98% 42.77 45.09 42.63 14,530,020
Dec 29 2021 42.76 -0.67 -1.54% 43.17 43.55 42.56 8,717,262
Dec 28 2021 43.43 -0.90 -2.03% 44.32 44.78 43.23 8,832,101
Dec 27 2021 44.33 0.17 0.38% 44.21 44.92 44.13 8,590,501
Dec 24 2021 44.16 0.00 +0.00% 44.03 44.53 43.00 0
Dec 23 2021 44.16 0.26 0.59% 44.03 44.53 43.00 8,964,994
Dec 22 2021 43.90 -0.46 -1.04% 44.05 44.56 43.625 10,130,004
Dec 21 2021 44.36 1.38 3.21% 43.23 44.4499 42.725 9,532,327
Dec 20 2021 42.98 -0.09 -0.21% 42.49 43.265 41.79 12,313,798
Dec 17 2021 43.07 -0.06 -0.14% 42.62 44.0301 41.63 29,125,830
Dec 16 2021 43.13 -0.94 -2.13% 44.43 45.03 42.72 13,049,165
Dec 15 2021 44.07 -0.28 -0.63% 44.08 44.24 42.74 14,947,626
Dec 14 2021 44.35 -0.25 -0.56% 44.04 44.69 43.70 11,203,477
Dec 13 2021 44.60 -0.96 -2.11% 45.55 45.90 43.7779 11,698,454
Dec 10 2021 45.56 -0.90 -1.94% 46.60 46.60 44.97 14,047,081
Dec 09 2021 46.46 0.74 1.62% 47.20 48.22 46.41 26,120,259
Dec 08 2021 45.72 1.26 2.83% 44.60 46.20 44.34 18,410,362
Dec 07 2021 44.46 -0.01 -0.02% 45.07 46.34 44.32 21,189,013
Dec 06 2021 44.47 2.40 5.7% 42.11 44.7199 41.75 26,218,835
Dec 03 2021 42.07 -0.58 -1.36% 42.82 43.10 41.01 26,115,706
Dec 02 2021 42.65 -0.17 -0.4% 43.06 43.16 41.75 24,344,155
Dec 01 2021 42.82 -1.12 -2.55% 45.00 46.50 42.80 34,095,026
Nov 30 2021 43.94 -1.84 -4.02% 45.52 45.85 43.00 36,140,576
Nov 29 2021 45.78 -1.29 -2.74% 51.98 52.27 45.62 71,616,743
Nov 26 2021 47.07 0.00 +0.00% 46.47 47.35 46.23 0
Nov 26 2021 47.07 -0.45 -0.95% 46.47 47.35 46.23 7,861,278
Nov 25 2021 47.52 0.00 +0.00% 46.66 47.638 46.16 0
Nov 24 2021 47.52 0.38 0.81% 46.66 47.638 46.16 9,969,341
Nov 23 2021 47.14 -0.17 -0.36% 47.26 47.46 45.975 19,663,133
Nov 22 2021 47.31 -1.09 -2.25% 48.52 48.55 46.52 26,608,970
Nov 19 2021 48.40 -0.20 -0.41% 49.12 50.37 48.40 26,203,179
Nov 18 2021 48.60 -2.01 -3.97% 50.65 50.83 48.46 22,411,737
Nov 17 2021 50.61 0.00 +0.00% 52.03 52.14 50.575 0
Nov 17 2021 50.61 -1.50 -2.88% 52.03 52.14 50.575 16,942,738
Nov 16 2021 52.11 -0.84 -1.59% 52.95 53.00 51.875 10,650,319
Nov 15 2021 52.95 0.70 1.34% 52.41 53.91 52.41 21,956,985
Nov 12 2021 52.25 0.27 0.52% 52.30 52.81 51.92 13,280,925
Nov 11 2021 51.98 -0.35 -0.67% 52.58 52.84 51.84 13,959,626
Nov 10 2021 52.33 -1.37 -2.55% 53.21 53.975 51.75 18,932,124
Nov 09 2021 53.70 -0.38 -0.7% 54.13 54.93 53.155 11,068,024
Nov 08 2021 54.08 0.93 1.75% 53.45 54.32 53.16 10,539,454
Nov 05 2021 53.15 0.00 +0.00% 54.11 54.18 52.81 0
Nov 05 2021 53.15 -0.53 -0.99% 54.11 54.18 52.81 13,258,475
Nov 04 2021 53.68 -0.85 -1.56% 54.55 54.84 53.18 11,263,761
Nov 03 2021 54.53 0.54 1.0% 53.66 54.55 53.10 9,799,336
Nov 02 2021 53.99 -1.12 -2.03% 55.03 55.08 53.775 11,558,014
Nov 01 2021 55.11 1.57 2.93% 53.56 55.33 53.4101 14,729,977
Oct 29 2021 53.54 -0.75 -1.38% 54.01 54.48 53.15 14,828,793
Oct 28 2021 54.29 -0.52 -0.95% 55.08 55.64 53.89 22,467,440
Oct 27 2021 54.81 -6.62 -10.78% 60.13 60.23 54.785 48,085,186
Oct 26 2021 61.43 -0.68 -1.09% 62.66 63.08 60.94 22,210,084
Oct 25 2021 62.11 -0.13 -0.21% 61.52 62.67 60.45 15,715,256
Your Recent History
NYSE
TWTR
Twitter
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 20:00:13