$37.08 +0.35 (%) Twitter Inc - NYSE

Dec. 19, 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
12/19/201436.7037.4536.5037.0816,068,717
12/18/201436.1337.2735.9536.7319,087,488
12/17/201435.5635.9034.9535.5718,544,835
12/16/201436.5036.7135.0935.1319,241,183
12/15/201438.1338.3836.7336.8516,832,975
12/12/201436.3137.7136.1037.1015,222,465
12/11/201436.4537.2336.2536.7015,707,079
12/10/201436.9137.7836.2536.3516,497,652
12/9/201434.9737.0934.6237.0520,542,824
12/8/201438.0838.1235.7536.2930,112,791
12/5/201438.9739.0738.3538.4912,587,725
12/4/201438.8039.6638.6238.7913,034,027
12/3/201439.0039.4238.3839.0613,241,278
12/2/201439.4039.4038.3338.9116,430,289
12/1/201441.2941.2939.0039.0422,213,988
11/28/201441.0942.0840.8341.7411,113,905
11/26/201439.8341.5639.7441.1323,794,731
11/25/201440.1240.3039.5639.7616,165,082
11/24/201439.9940.4739.5840.1915,176,007
11/21/201440.2540.2839.8040.0312,066,551
11/20/201439.4940.5539.3239.8113,717,120
11/19/201440.3540.4739.2139.7119,050,142
11/18/201440.6941.1739.9540.6118,605,048
11/17/201441.4641.6840.4140.4720,665,239
11/14/201440.0241.8539.7741.8533,059,767
11/13/201443.5543.9539.9540.0467,287,397
11/12/201439.9442.9439.6042.5451,814,076
11/11/201439.3139.8438.8139.5919,199,463
11/10/201440.3440.6939.4239.5919,069,311
11/7/201440.7440.7439.7040.3118,558,908
11/6/201440.1941.3540.1040.8416,292,122
11/5/201441.6941.8040.1340.3719,742,219
11/4/201440.0341.1039.7540.9019,544,339
11/3/201440.5541.2040.1640.2131,454,276
10/31/201442.6942.8541.3441.4723,895,091
10/30/201441.5642.4839.9441.8042,012,595
10/29/201443.8544.1641.8142.0840,261,918
10/28/201442.2544.5841.7643.7883,514,039
10/27/201450.0250.2447.1848.5651,896,310
10/24/201450.1650.1949.1549.9512,035,228
10/23/201450.1350.4049.2049.6723,099,811
10/22/201451.1351.8449.0049.0826,147,867
10/21/201451.7652.1550.3050.6321,351,031
10/20/201449.0750.8948.8050.7017,781,053
10/17/201449.7250.2548.6548.7724,630,575
10/16/201448.3449.8247.1748.2330,818,799
10/15/201447.1150.5246.3849.9934,371,495
10/14/201449.0649.5347.0848.5829,723,607
10/13/201450.5451.9148.2648.4935,326,778
10/10/201454.5755.6650.3050.4046,727,275
10/9/201455.2955.9954.9255.2929,741,359
10/8/201453.6255.6752.6055.4231,098,532
10/7/201453.1254.9953.1053.5326,082,251
10/6/201453.9454.4553.2353.4920,033,423
10/3/201452.7554.7352.1153.9431,227,155
10/2/201451.0352.1050.0151.8527,056,496
10/1/201451.0851.2949.1550.0624,733,453
9/30/201452.0052.1951.1751.5812,315,738
9/29/201451.0952.1850.8851.7415,404,256
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
  • Showing 1-100 of 282 items
  • 1
  • 2
  • 3
  • >>
Trading Center