Twitter Inc $45.95

down 0.00


23/4/2014 06:40 PM  |  NYSE : TWTR  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWTR historical data

Date Open High Low Close Volume
4/23/201445.8846.1744.8745.957,346,070
4/22/201446.2347.0945.8046.027,001,420
4/21/201444.9646.3044.6446.136,930,980
4/17/201444.6646.5543.9145.0112,308,100
4/16/201445.4245.5643.5444.4213,919,600
4/15/201441.2845.5540.7645.5224,285,100
4/14/201441.4041.9540.1240.8710,418,500
4/11/201440.7941.1039.6840.059,999,670
4/10/201442.8543.2540.9341.3410,720,900
4/9/201442.2343.0641.7742.4914,330,700
4/8/201443.4243.4241.5541.7814,514,500
4/7/201442.8744.6042.2642.4512,053,000
4/4/201444.2044.8742.3743.1413,848,700
4/3/201445.4845.6143.3844.0511,175,800
4/2/201447.4047.4445.5145.737,911,260
4/1/201446.7147.5946.1846.986,916,150
3/31/201447.5547.7546.4346.675,794,500
3/28/201446.6547.3445.7047.309,610,490
3/27/201445.0946.4043.3146.3215,507,600
3/26/201448.0648.3044.2544.4316,131,600
3/25/201449.3549.7047.5847.888,225,620
3/24/201450.6950.9447.7748.7712,325,700
3/21/201450.2450.9249.5150.9211,816,300
3/20/201451.0051.6649.6450.1210,086,200
3/19/201450.8051.9850.7151.247,624,180
3/18/201452.0352.2150.2951.1312,228,900
3/17/201452.0852.4951.3552.056,600,910
3/14/201453.4053.9151.8051.929,570,410
3/13/201454.9055.4553.2053.577,671,510
3/12/201454.2555.3053.8854.505,839,490
3/11/201454.1655.8453.8054.0211,778,000
3/10/201454.0954.5953.3853.885,789,360
3/7/201455.1855.2053.3153.537,325,090
3/6/201454.9156.0954.7054.839,034,360
3/5/201454.5355.0353.7554.385,681,230
3/4/201454.2555.2854.1254.286,724,020
3/3/201453.8954.4052.9053.719,619,010
2/28/201455.9356.0054.1354.918,148,200
2/27/201456.3456.6955.4055.776,541,380
2/26/201455.0056.9954.9055.8712,134,400
2/25/201455.8955.9554.5054.969,301,180
2/24/201456.0356.4955.3055.788,494,380
2/21/201457.1057.2055.7055.927,723,830
2/20/201455.8257.0854.6556.6312,109,500
2/19/201458.4758.9554.6255.5025,849,600
2/18/201457.8858.6456.7758.1810,738,500
2/14/201457.0257.8656.7057.4412,630,000
2/13/201456.0758.9855.4656.4726,048,500
2/12/201455.0557.0054.7656.8520,204,400
2/11/201453.2054.4053.1054.0013,216,300
2/10/201454.5054.5952.3452.9215,883,600
2/7/201451.2354.9250.7554.3532,359,100
2/6/201450.6153.9049.9950.0364,954,400
2/5/201467.1667.2464.8065.9734,001,500
2/4/201466.2566.3764.5066.3213,053,300
2/3/201465.9266.4864.2165.2518,075,300
1/31/201463.3965.3762.6564.5015,527,700
1/30/201463.9865.2462.8063.4717,490,100
1/29/201459.6260.9558.6059.459,494,690
1/28/201457.4460.8557.3560.449,380,780
1/27/201461.7761.7756.1057.9119,028,100
1/24/201462.1763.6261.3061.7413,039,700
1/23/201461.4562.8160.8862.8010,204,700
1/22/201463.1163.8061.7662.4412,076,900
1/21/201463.3363.4461.5062.5313,739,700
1/17/201463.6064.6961.5962.2028,440,700
1/16/201461.4562.4060.4660.5716,755,300
1/15/201459.1161.7558.3261.5721,646,400
1/14/201458.8859.0257.3658.2114,810,000
1/13/201459.9860.3857.2957.8221,039,000
1/10/201457.5058.7655.8757.0022,391,600
1/9/201459.5460.8155.5957.0531,122,000
1/8/201458.7161.2657.9259.2927,304,400
1/7/201467.6767.7361.3961.4631,806,100
1/6/201464.8366.8763.5066.2927,303,600
1/3/201469.0070.4368.4369.0033,254,600
1/2/201465.0067.5064.4067.5029,286,700
12/31/201362.3665.2261.6563.6527,858,500
12/30/201360.2763.7158.5760.5155,538,300
12/27/201370.1071.2563.6963.7560,418,700
12/26/201372.8874.7369.1373.3182,761,104
12/24/201366.3470.8765.5669.9635,802,700
12/23/201359.8564.9959.7064.5422,163,800
12/20/201358.5160.2558.0160.0126,207,400
12/19/201355.0957.7555.0057.4913,174,900
12/18/201356.9657.0054.2355.5116,659,800
12/17/201356.9757.3854.6256.4522,115,200
12/16/201357.9760.2455.7656.6139,310,800
12/13/201356.2059.4155.4559.0038,979,600
12/12/201352.2055.8750.6955.3323,446,900
12/11/201352.3753.8751.0052.3426,631,500
12/10/201348.7552.5848.7051.9925,792,000
12/9/201345.5849.8445.0249.1417,366,600
12/6/201345.7545.8044.5444.956,236,230
12/5/201343.4546.3542.8345.6211,813,500
12/4/201341.2743.9241.2743.6911,029,000
12/3/201340.6941.6040.5441.375,776,890
12/2/201341.7942.0040.4040.786,427,390
11/29/201341.4041.5840.9041.574,107,070
11/27/201340.4741.4040.3540.905,536,320
Trading Center