$36.83 +0.42 (%) Twitter Inc - NYSE

May. 28, 2015 | 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
5/27/201536.5036.6536.1036.4114,463,568
5/26/201536.6736.8336.3736.5113,068,502
5/22/201536.7036.9836.5736.609,861,815
5/21/201536.8136.9436.3936.6817,447,682
5/20/201537.4937.9436.5436.7823,404,469
5/19/201537.1437.8836.9037.5026,941,996
5/18/201537.1037.5736.9037.2811,237,346
5/15/201537.3637.8037.0037.1016,799,060
5/14/201537.9338.0937.2737.3314,259,607
5/13/201537.6638.2037.5337.7214,075,331
5/12/201537.2937.8037.0637.4811,792,938
5/11/201537.5837.8637.2037.3112,329,491
5/8/201538.0238.2037.5537.5914,395,832
5/7/201537.2437.8836.9537.7121,258,764
5/6/201537.6937.7836.5237.2629,107,858
5/5/201538.0038.6137.3637.4222,605,023
5/4/201538.7238.9637.5537.8827,622,537
5/1/201539.1939.2437.3737.8437,785,543
4/30/201539.2839.7438.4838.9646,651,477
4/29/201540.2141.0938.0738.49120,488,557
4/28/201552.1652.2238.3842.2777,336,612
4/27/201550.8452.5450.8251.6623,991,902
4/24/201551.8551.9650.2450.8214,896,860
4/23/201551.8752.2051.2251.4111,490,400
4/22/201551.4852.0951.3251.7311,479,493
4/21/201551.6851.8551.1051.328,461,283
4/20/201551.0751.4850.5151.4011,004,476
4/17/201551.7152.1650.1950.6616,676,896
4/16/201551.3052.3451.1452.0314,313,301
4/15/201551.3351.8750.9151.3013,192,067
4/14/201551.7551.8150.6851.2012,231,640
4/13/201551.9952.2951.4551.6212,306,515
4/10/201552.2952.4551.3851.9413,271,155
4/9/201552.1552.9951.5452.1717,877,667
4/8/201553.3253.4951.9552.3022,368,922
4/7/201551.0153.2850.8652.8737,080,755
4/6/201550.0351.1649.8750.8414,539,680
4/2/201550.6450.9549.8850.4213,423,909
4/1/201551.0051.6950.1750.4724,299,197
3/31/201549.6251.2449.5450.0823,898,381
3/30/201550.4550.7148.6649.8920,365,393
3/27/201550.3550.8949.9450.0114,852,364
3/26/201549.6550.9049.4049.9224,385,783
3/25/201551.5051.8749.3149.5031,694,649
3/24/201548.6751.7948.5451.4738,181,773
3/23/201548.2449.2547.8748.4616,389,818
3/20/201548.3649.1548.2548.4418,676,496
3/19/201546.9648.1546.4547.9315,957,089
3/18/201546.7547.3946.1647.2013,115,352
3/17/201546.6647.2946.4446.9313,361,311
3/16/201546.9047.0746.0546.4310,243,160
3/13/201546.9447.7246.4546.6613,368,059
3/12/201546.5747.3246.5147.0712,204,772
3/11/201545.6646.7445.1346.2712,273,750
3/10/201547.2347.2645.7945.8417,289,874
3/9/201547.2248.0847.1347.5913,635,901
3/6/201547.2648.0746.5746.7511,534,904
3/5/201547.5948.4347.2047.3513,511,889
3/4/201547.5147.8546.4147.5714,290,082
3/3/201548.1348.8047.4447.7116,754,427
3/2/201548.2648.3047.3148.1513,430,911
2/27/201549.1949.9047.9648.0815,004,478
2/26/201548.8150.0148.6449.4122,340,876
2/25/201548.8049.1848.2548.5511,663,183
2/24/201548.3349.3048.0648.6911,073,664
2/23/201549.0249.2448.3548.4712,541,405
2/20/201548.7649.8848.6549.1120,755,575
2/19/201547.8448.9447.4248.7018,153,446
2/18/201548.0048.7947.3647.8215,503,060
2/17/201548.2049.0947.8948.0316,670,155
2/13/201547.9348.8247.5748.5020,809,627
2/12/201547.9848.4546.8847.9523,071,572
2/11/201546.2747.7846.1147.5024,747,029
2/10/201547.3547.3945.5746.2632,287,813
2/9/201546.7347.6946.5047.3236,177,946
2/6/201546.1248.5045.8048.01102,973,023
2/5/201542.0443.7940.9141.2661,997,292
2/4/201540.0540.8339.8240.7223,116,779
2/3/201538.0040.1937.6939.7928,395,371
2/2/201537.7038.0736.9237.4613,895,869
1/30/201536.6538.1536.4137.5315,390,172
1/29/201537.3937.5736.0736.6820,088,464
1/28/201538.4338.7837.0337.1522,367,616
1/27/201539.5639.6138.3838.9215,746,411
1/26/201539.3340.1339.0440.1013,838,215
1/23/201539.4839.9738.7839.4216,439,238
1/22/201537.9839.2537.5539.0720,451,716
1/21/201537.6538.2737.3337.8312,181,324
1/20/201537.5938.1436.5437.5717,641,670
1/16/201537.1838.1336.8537.3114,966,077
1/15/201539.7039.7036.8636.9323,042,008
1/14/201538.8940.1838.8039.8516,054,746
1/13/201539.7440.3539.2339.6518,395,519
1/12/201540.2840.9539.3039.3727,639,025
1/9/201539.2240.3438.2640.1724,738,362
1/8/201537.4239.1937.0939.0919,190,436
1/7/201539.1039.1037.0637.2822,675,663
1/6/201536.2739.4536.0438.7633,050,812
1/5/201536.2637.1135.6436.3815,062,744
1/2/201536.2336.7435.5436.5612,062,461
  • Showing 1-100 of 389 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center