Twitter Inc $44.13

down -1.06


1/8/2014 04:01 PM  |  NYSE : TWTR  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWTR historical data

Date Open High Low Close Volume
8/1/201445.0145.5443.8144.1337,194,768
7/31/201444.6245.8444.3045.1946,999,858
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
5/8/201431.4832.9831.1331.9651,282,789
5/7/201431.9732.0029.5130.6668,876,278
5/6/201435.6136.1031.7231.85134,709,976
5/5/201438.5239.6038.0538.7510,405,247
5/2/201439.2039.8638.7039.0212,729,508
5/1/201439.0140.7738.9739.0915,759,771
4/30/201437.6638.9837.2438.9738,397,930
4/29/201440.5343.9740.1842.6228,127,685
4/28/201441.7642.3539.3040.7314,358,891
4/25/201444.2944.4441.3141.6113,712,435
4/24/201446.7146.7943.6344.8211,019,701
4/23/201445.8846.1744.8745.957,346,070
4/22/201446.2347.0945.8046.027,001,423
4/21/201444.9646.3044.6446.136,930,984
4/17/201444.6646.5543.9145.0112,308,119
4/16/201445.4245.5643.5444.4213,919,567
4/15/201441.2845.5540.7645.5224,285,070
4/14/201441.4041.9540.1240.8710,418,475
4/11/201440.7941.1039.6840.059,999,669
4/10/201442.8543.2540.9341.3410,720,909
4/9/201442.2343.0641.7742.4914,330,716
4/8/201443.4243.4241.5541.7814,514,458
4/7/201442.8744.6042.2642.4512,052,991
4/4/201444.2044.8742.3743.1413,848,715
4/3/201445.4845.6143.3844.0511,175,769
4/2/201447.4047.4445.5145.737,911,260
4/1/201446.7147.5946.1846.986,916,147
3/31/201447.5547.7546.4346.675,794,497
3/28/201446.6547.3445.7047.309,610,491
3/27/201445.0946.4043.3146.3215,507,597
3/26/201448.0648.3044.2544.4316,131,643
3/25/201449.3549.7047.5847.888,225,616
3/24/201450.6950.9447.7748.7712,325,696
3/21/201450.2450.9249.5150.9211,816,347
3/20/201451.0051.6649.6450.1210,086,189
3/19/201450.8051.9850.7151.247,624,177
3/18/201452.0352.2150.2951.1312,228,931
3/17/201452.0852.4951.3552.056,600,907
3/14/201453.4053.9151.8051.929,570,412
3/13/201454.9055.4553.2053.577,671,506
3/12/201454.2555.3053.8854.505,839,493
Trading Center