$51.58 -0.16 (%) Twitter Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWTR historical data

Date Open High Low Close Volume
9/30/201452.0052.1951.1751.5812,123,209
9/29/201451.0952.1850.8851.7415,368,902
9/26/201451.9752.6151.7051.8914,125,293
9/25/201452.7153.2351.2751.4521,071,508
9/24/201452.5553.3452.1352.9617,656,100
9/23/201451.4652.5651.0252.1719,997,954
9/22/201452.3852.9051.3651.9421,744,393
9/19/201450.7853.0050.1853.0038,192,577
9/18/201450.9751.8850.5350.8822,484,799
9/17/201450.9751.6050.1650.7022,874,400
9/16/201448.7050.9148.4050.8326,744,763
9/15/201451.6051.9347.5649.3838,374,126
9/12/201452.5552.8252.0252.1122,986,464
9/11/201452.5553.6452.1852.6438,099,375
9/10/201452.1153.3351.8552.9138,057,661
9/9/201452.2352.4050.2250.6125,034,416
9/8/201451.8052.6851.6852.0030,836,421
9/5/201450.0950.8849.5250.7020,251,354
9/4/201449.6950.8649.2250.2424,413,060
9/3/201451.8351.8549.0549.3334,411,151
9/2/201450.0251.3449.9051.0228,267,227
8/29/201449.8950.3549.1349.7531,926,942
8/28/201447.9849.8847.8649.4335,076,316
8/27/201448.2448.4647.1848.0626,127,632
8/26/201446.1048.2046.0448.1727,716,184
8/25/201446.2246.3645.7046.1017,583,487
8/22/201445.0446.1444.8045.9819,429,784
8/21/201445.2945.3544.8445.1110,619,316
8/20/201444.9345.2144.7645.0610,383,233
8/19/201445.2445.4545.0345.0911,903,442
8/18/201445.0645.3344.7745.1214,835,442
8/15/201445.4745.5044.4444.7617,794,698
8/14/201444.4045.3444.0445.3323,638,935
8/13/201444.1244.3443.6244.1516,180,836
8/12/201444.3844.7243.6143.8129,582,276
8/11/201443.4843.6042.7143.2718,420,323
8/8/201443.0243.3642.5143.1314,977,725
8/7/201443.3744.3742.8943.0025,389,111
8/6/201443.3944.0442.7543.4620,355,349
8/5/201443.2544.4843.0243.8326,404,094
8/4/201443.7044.5343.4443.4722,424,950
8/1/201445.0145.5443.8144.1337,194,768
7/31/201444.6245.8444.3045.1947,170,214
7/30/201447.0148.0045.6546.30116,195,894
7/29/201438.1138.9237.9938.5965,338,012
7/28/201438.3038.4437.5637.9316,781,679
7/25/201438.2038.8038.0238.1615,980,826
7/24/201438.7139.0037.8538.7122,105,562
7/23/201437.6538.1937.5637.7513,220,692
7/22/201438.3138.6037.4537.6516,837,757
7/21/201437.2338.2936.8538.0519,685,415
7/18/201436.8137.0835.9537.0526,435,471
7/17/201436.8037.1736.3836.8722,631,521
7/16/201438.3138.5237.1037.4319,726,498
7/15/201438.5938.9937.6237.8824,657,590
7/14/201438.5739.3838.2038.3119,704,978
7/11/201438.1538.7938.0038.3321,084,782
7/10/201436.4938.1036.1137.8426,549,714
7/9/201437.8238.3537.3538.0626,838,322
7/8/201439.9640.0436.8437.4149,952,021
7/7/201441.0841.4540.1440.2321,454,528
7/3/201441.9442.0040.8341.3315,795,099
7/2/201442.8342.8341.4241.7724,377,465
7/1/201442.0642.9541.9142.0536,019,345
6/30/201440.8141.3440.3540.9722,782,975
6/27/201440.7041.1540.1140.9348,261,139
6/26/201440.0542.0039.8141.4445,348,482
6/25/201438.2439.5938.0139.4625,457,189
6/24/201439.4439.6438.2638.4824,477,866
6/23/201439.0739.5838.7339.5222,591,330
6/20/201438.8239.2437.7739.2441,501,084
6/19/201438.7339.3038.3238.9024,648,320
6/18/201438.1638.8337.7538.7423,707,470
6/17/201438.0338.5537.3038.0230,321,533
6/16/201436.7038.1736.4438.0229,889,320
6/13/201436.8537.2535.9036.9029,129,856
6/12/201435.0637.2735.0636.7958,146,088
6/11/201435.0735.9734.9335.5430,021,271
6/10/201434.7335.5034.6635.3736,572,189
6/9/201433.2434.5533.0934.4723,397,248
6/6/201434.1434.4133.2233.3323,353,197
6/5/201433.6734.8933.1133.8940,904,898
6/4/201432.4933.3231.8532.9024,863,032
6/3/201431.7332.6931.6532.5819,948,755
6/2/201432.8933.2031.6231.7531,209,765
5/30/201433.7333.8632.1132.4440,603,942
5/29/201434.6735.1433.8834.0054,016,285
5/28/201431.5033.8431.0933.7760,302,764
5/27/201430.9431.2030.3830.5125,240,098
5/23/201431.5131.6830.4530.5027,448,011
5/22/201431.3332.2530.5231.5235,566,214
5/21/201431.8531.9531.1531.7515,562,626
5/20/201432.0032.3931.5231.7716,580,525
5/19/201432.0532.4431.6432.0715,952,792
5/16/201432.9533.2132.0232.2621,391,370
5/15/201433.0233.2932.1632.7722,030,524
5/14/201433.3533.8332.6232.8520,029,415
5/13/201433.8434.0632.8933.3924,676,758
5/12/201433.0834.1032.4033.9434,712,746
5/9/201432.2333.1131.7532.0531,888,811
  • Showing 1-100 of 225 items
  • 1
  • 2
  • 3
  • >>
Trading Center