TWTR

Twitter Historical Data - TWTR

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
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.

Log in to ADVFN
Register Now

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

P: V: D:20220820 01:34:56