Twilio Inc (TWLO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.8 | 5.91836734694 | 98 | 104.19 | 96.71 | 1783685 | 100.64946957 | CS |
| 4 | -13.65 | -11.6219667944 | 117.45 | 121.71 | 94.53 | 2795995 | 108.2360606 | CS |
| 12 | -7.49 | -6.73016443526 | 111.29 | 151.95 | 94.53 | 3394642 | 124.06750146 | CS |
| 26 | 40.18 | 63.156240176 | 63.62 | 151.95 | 62.34 | 2941530 | 108.30622334 | CS |
| 52 | 41.66 | 67.0421628581 | 62.14 | 151.95 | 52.51 | 2635224 | 86.11612585 | CS |
| 156 | -55.57 | -34.8685448955 | 159.37 | 176.955 | 41 | 3507694 | 73.96947669 | CS |
| 260 | 19.19 | 22.6805342158 | 84.61 | 457.3 | 41 | 3203951 | 139.12372638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 103.45 | 1.66 | 1.63 | 100.66 | 103.55 | 99.67 | 1250207 |
| 1742510400 | 101.79 | -1.21 | -1.17 | 101.4 | 104.02 | 101.1881 | 1449120 |
| 1742424000 | 103 | 3.74 | 3.77 | 100.38 | 104.19 | 99.985 | 1996309 |
| 1742337600 | 99.26 | -1.15 | -1.15 | 99.38 | 100.8393 | 97.62 | 1419485 |
| 1742251200 | 100.41 | 1.44 | 1.45 | 98.01 | 101.71 | 96.71 | 1690923 |
| 1741992000 | 98.97 | 4.07 | 4.29 | 98 | 99.585 | 97.261 | 2361943 |
| 1741905600 | 94.9 | -7.91 | -7.69 | 101.9 | 102.05 | 94.53 | 4139798 |
| 1741819200 | 102.81 | 2.73 | 2.73 | 103.32 | 104.61 | 100.08 | 2340561 |
| 1741732800 | 100.08 | 1.51 | 1.53 | 98.95 | 102.0999 | 97.97 | 3278242 |
| 1741646400 | 98.57 | -7.51 | -7.08 | 103.01 | 103.01 | 97.5601 | 4115824 |
| 1741390800 | 106.08 | -2.73 | -2.51 | 108.33 | 109.7 | 101.72 | 5235349 |
| 1741304400 | 108.81 | -7.95 | -6.81 | 114.78 | 115.99 | 107.85 | 3103371 |
| 1741218000 | 116.76 | 1.98 | 1.73 | 115.11 | 117.34 | 113.93 | 1852697 |
| 1741131600 | 114.78 | -1.63 | -1.40 | 114.01 | 116.6428 | 109.25 | 3195940 |
| 1741045200 | 116.41 | -3.52 | -2.94 | 119.98 | 121.4727 | 116.26 | 2356043 |
| 1740786000 | 119.93 | 2.69 | 2.29 | 117 | 120 | 115.7765 | 3049096 |
| 1740699600 | 117.24 | -1.98 | -1.66 | 120.1 | 121.71 | 116.92 | 1827820 |
| 1740613200 | 119.22 | 3.95 | 3.43 | 116.5 | 119.9899 | 116.5 | 2092970 |
| 1740526800 | 115.27 | -2.75 | -2.33 | 116.5 | 118.5 | 111.7383 | 3516013 |
| 1740440400 | 118.02 | 3.71 | 3.25 | 120 | 120.09 | 113.91 | 3643184 |
| 1740181200 | 114.31 | -3.69 | -3.13 | 117.45 | 119.15 | 112.94 | 3305192 |
| 1740094800 | 118 | -3.23 | -2.66 | 120.62 | 121.765 | 116.5301 | 3819622 |
| 1740008400 | 121.23 | -4.35 | -3.46 | 123.62 | 124.4199 | 120.1 | 4875156 |
| 1739922000 | 125.58 | 0.41 | 0.33 | 127.05 | 127.05 | 121.2827 | 7405814 |
| 1739576400 | 125.17 | -22.11 | -15.01 | 131.86 | 131.94999 | 122.01 | 15499664 |
| 1739490000 | 147.28 | 2.69 | 1.86 | 145.19999 | 147.41999 | 142.485 | 5876317 |
| 1739403600 | 144.59 | 1.35 | 0.94 | 141.22999 | 144.66999 | 139.6 | 2891291 |
| 1739317200 | 143.24 | -1.22 | -0.84 | 143.79 | 145.62 | 141.33 | 2019353 |
| 1739230800 | 144.46 | -1.19 | -0.82 | 146.19 | 146.49 | 142.9 | 1767130 |
| 1738971600 | 145.65 | -1.78 | -1.21 | 147.5 | 148.31 | 145.22999 | 2246039 |
| 1738885200 | 147.43 | 0.32 | 0.22 | 148.15 | 149.19 | 145.22 | 2447135 |
| 1738798800 | 147.11 | 1.19 | 0.82 | 146.84 | 147.81 | 144.78 | 2419135 |
| 1738712400 | 145.91999 | -0.65 | -0.44 | 147.47 | 148 | 144.57 | 2215402 |
| 1738626000 | 146.57 | -0.01 | -0.01 | 142.54 | 147.3091 | 141.16 | 3104456 |
| 1738366800 | 146.58 | -1.77 | -1.19 | 150 | 151.94999 | 146 | 4057369 |
| 1738280400 | 148.35 | 2.25 | 1.54 | 146.19999 | 149.22 | 144.6 | 3442939 |
| 1738194000 | 146.1 | -0.87 | -0.59 | 145.87 | 147.88839 | 143.44999 | 4601200 |
| 1738107600 | 146.97 | 7.98 | 5.74 | 141.78 | 148.37 | 139.61 | 7003538 |
| 1738021200 | 138.99 | 2.76 | 2.03 | 135.82 | 142.31 | 135.4356 | 7431707 |
| 1737762000 | 136.22999 | 23.58 | 20.93 | 137.59 | 141.4 | 133.51 | 16731207 |
| 1737675600 | 112.65 | 0 | 0.00 | 112.65 | 112.65 | 112.65 | 0 |
| 1737589200 | 112.65 | -1.23 | -1.08 | 114.23 | 116.37 | 111.97 | 1817903 |
| 1737502800 | 113.88 | 1.94 | 1.73 | 113.56 | 114.35 | 111.66 | 2418079 |
| 1737157200 | 111.94 | -2.69 | -2.35 | 115.84 | 116.13 | 111.4 | 2791044 |
| 1737070800 | 114.63 | 2.27 | 2.02 | 114.08 | 117.92 | 113.74 | 3049581 |
| 1736984400 | 112.36 | 3.67 | 3.38 | 111.2 | 113.7 | 110.5 | 2101339 |
| 1736898000 | 108.69 | 0.73 | 0.68 | 109.28 | 111.76 | 108.56 | 1573399 |
| 1736811600 | 107.96 | -0.12 | -0.11 | 107.04 | 108.95 | 105.53 | 2014922 |
| 1736552400 | 108.08 | -2.98 | -2.68 | 108.99 | 109.52 | 107.3101 | 2350790 |
| 1736379600 | 111.06 | 1.24 | 1.13 | 113.17 | 113.84 | 108.7512 | 2740819 |
| 1736293200 | 109.82 | -3.19 | -2.82 | 113.73 | 113.73 | 108.8901 | 1810562 |
| 1736206800 | 113.01 | -0.08 | -0.07 | 114.26 | 114.97 | 112.03 | 1823935 |
| 1735947600 | 113.09 | 4.02 | 3.69 | 109.8 | 113.09 | 109.37 | 1925151 |
| 1735861200 | 109.07 | 0.99 | 0.92 | 109.55 | 109.94 | 107.31 | 1343456 |
| 1735688400 | 108.08 | -0.54 | -0.50 | 108.5 | 108.69 | 106.59 | 1549138 |
| 1735602000 | 108.62 | -0.67 | -0.61 | 107.31 | 109.35 | 106.326 | 1114174 |
| 1735342800 | 109.29 | -2.2 | -1.97 | 111.47 | 111.54 | 108.77 | 1001416 |
| 1735256400 | 111.49 | 0.11 | 0.10 | 111.03 | 112.1099 | 110.65 | 981389 |
| 1735077840 | 111.38 | 1.69 | 1.54 | 110.03 | 111.48 | 109.95 | 868604 |
| 1734997200 | 109.69 | 1.76 | 1.63 | 107.93 | 110.66 | 106.5501 | 1972758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
