$15.10 +0.80 (%) Twitter Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWTR historical data

Date Open High Low Close Volume
5/27/201614.2515.1014.2315.1028,359,995
5/26/201614.4514.4814.1914.3021,131,601
5/25/201614.0714.5714.0614.4123,181,782
5/24/201614.2214.2213.7314.0336,233,946
5/23/201614.4014.6014.3314.4112,933,352
5/20/201614.2014.5114.1614.4318,497,359
5/19/201614.1514.3114.0414.1515,882,219
5/18/201614.3514.5714.0514.1414,290,137
5/17/201614.2114.5914.1314.3415,580,901
5/16/201614.0914.3714.0614.2911,578,612
5/13/201614.0614.2814.0014.1012,711,639
5/12/201614.6314.6814.0014.0819,863,328
5/11/201614.6114.8614.4414.5913,790,237
5/10/201614.1714.6914.1614.6314,597,182
5/9/201614.2814.4714.1514.2011,481,021
5/6/201614.1214.4013.9814.4021,219,398
5/5/201614.9314.9814.0814.1229,135,609
5/4/201613.9514.8813.9214.8441,693,257
5/3/201614.2214.2513.9014.0126,044,592
5/2/201614.7314.7714.1714.4026,129,215
4/29/201614.7014.9314.3214.6226,882,407
4/28/201614.8515.0914.6214.6434,792,431
4/27/201615.1515.2814.8114.8684,880,275
4/26/201617.2117.9817.0817.7544,649,366
4/25/201617.2017.7516.8817.0918,992,691
4/22/201617.3317.5117.0217.2314,878,005
4/21/201617.4817.7717.4217.5113,616,654
4/20/201616.9417.5216.9017.4017,774,998
4/19/201617.3717.3916.6816.9224,789,782
4/18/201617.7117.7217.0617.3117,313,345
4/15/201617.5217.9117.3117.5816,350,377
4/14/201617.3817.7017.1417.5316,225,545
4/13/201616.6817.4016.6817.3722,648,330
4/12/201616.5016.7716.1516.5714,938,560
4/11/201616.7416.9816.4116.5114,205,441
4/8/201617.1217.2516.4116.6518,683,980
4/7/201616.8817.5916.8516.9823,324,178
4/6/201617.1217.4816.9017.2623,135,699
4/5/201617.5917.8316.8917.0541,742,152
4/4/201616.0017.5415.9617.0938,258,825
4/1/201616.4116.4315.8315.9821,009,374
3/31/201616.4016.8416.2116.5518,894,750
3/30/201616.1616.7216.0116.3619,380,801
3/29/201615.6915.9915.3315.9717,020,241
3/28/201615.9816.0115.4015.6014,147,660
3/24/201615.9415.9915.5715.9114,902,129
3/23/201616.8616.9116.0116.0118,009,160
3/22/201616.7517.0116.7016.869,566,068
3/21/201616.8317.0516.6816.8912,560,240
3/18/201617.0817.3816.7616.8521,159,329
3/17/201616.6517.1516.6216.8517,061,909
3/16/201616.3316.7716.1316.7024,783,644
3/15/201617.0017.0416.1416.1919,717,491
3/14/201616.8117.3216.7917.1216,524,531
3/11/201616.7716.9416.4616.8121,494,624
3/10/201617.6917.7716.3816.6133,207,611
3/9/201618.6118.7417.5217.6621,555,641
3/8/201619.1019.1518.3318.3316,402,786
3/7/201619.1119.7318.7719.1719,750,217
3/4/201619.4520.3219.0619.3630,104,965
3/3/201618.5319.4418.4819.3123,247,383
3/2/201617.8518.7417.7218.5417,218,562
3/1/201618.4718.4817.5917.8519,333,777
2/29/201617.9618.5717.7818.1217,398,698
2/26/201617.7218.0317.5017.9416,344,074
2/25/201617.9317.9517.3117.5922,364,216
2/24/201618.0018.0917.1118.0026,694,169
2/23/201618.5618.9618.1018.3025,768,340
2/22/201618.6218.6817.7618.3025,021,574
2/19/201618.1618.8817.7718.3124,004,210
2/18/201618.1018.5517.5218.4334,586,262
2/17/201616.4717.6016.4317.4625,837,499
2/16/201616.0916.4015.6716.3617,286,086
2/12/201614.5415.9414.5315.8835,703,906
2/11/201614.0714.7913.9114.3138,657,691
2/10/201614.5515.2814.5214.9841,086,093
2/9/201614.6215.5514.3114.4026,824,669
2/8/201615.5115.5514.7314.9024,962,692
2/5/201616.6116.6415.6215.7224,130,465
2/4/201616.4017.1816.2916.9118,291,812
2/3/201616.3316.7415.5516.5624,312,637
2/2/201617.2217.2716.0116.0831,835,134
2/1/201617.8918.7717.3017.9149,994,431
1/29/201616.6417.0716.5116.8016,882,494
1/28/201617.2117.3416.4516.4916,835,133
1/27/201617.0117.6216.7716.7816,826,735
1/26/201617.2217.2816.4017.0122,146,336
1/25/201616.8017.4516.5117.0233,661,112
1/22/201618.2918.5617.7317.8415,622,782
1/21/201617.4418.3216.8017.8326,342,092
1/20/201616.1619.0415.4817.3869,194,905
1/19/201618.1818.1816.4316.6924,284,722
1/15/201618.2318.5317.6117.9424,599,968
1/14/201618.5519.1617.2719.0037,117,119
1/13/201619.7019.7618.4718.6835,875,957
1/12/201619.8720.4119.3219.6214,601,306
1/11/201620.1220.2019.2619.6521,342,126
1/8/201620.5120.7219.6019.9821,832,259
1/7/201621.0021.4820.2020.2620,759,757
1/6/201621.6222.1821.1821.3914,033,627
  • Showing 1-100 of 643 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center