Twilio Inc (TWLO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3931 | -5.45163881748 | 62.24 | 64.3 | 58.09 | 1868849 | 60.17171024 | CS |
| 4 | -1.6731 | -2.76454064772 | 60.52 | 64.3 | 58.09 | 1987828 | 60.77946648 | CS |
| 12 | 4.8469 | 8.97574074074 | 54 | 64.3 | 52.51 | 2254575 | 58.59114106 | CS |
| 26 | -2.8431 | -4.60868860431 | 61.69 | 64.3 | 52.51 | 2417606 | 59.42695234 | CS |
| 52 | -6.8031 | -10.3626808835 | 65.65 | 78.16 | 49.8561 | 2727414 | 61.61054498 | CS |
| 156 | -291.1531 | -83.1866 | 350 | 373 | 41 | 3562900 | 94.42363994 | CS |
| 260 | -65.1431 | -52.5389950802 | 123.99 | 457.3 | 41 | 3299363 | 137.90907797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 58.1 | -3.25 | -5.30 | 61.5 | 62.07 | 58.09 | 2376967 |
| 1725576000 | 61.35 | 0.51 | 0.84 | 60.6 | 61.395 | 60.38 | 1408004 |
| 1725489600 | 60.84 | -0.36 | -0.59 | 60.71 | 61.6255 | 60.35 | 1470764 |
| 1725403200 | 61.2 | -1.56 | -2.49 | 62.24 | 64.3 | 60.95 | 2219660 |
| 1725057600 | 62.76 | 0.4 | 0.64 | 62.79 | 62.91 | 61.64 | 2753461 |
| 1724971200 | 62.36 | 1.43 | 2.35 | 61.38 | 62.97 | 61.285 | 1719687 |
| 1724884800 | 60.93 | -1.06 | -1.71 | 61.99 | 62.33 | 60.155 | 1812593 |
| 1724798400 | 61.99 | 1.32 | 2.18 | 60.17 | 62.12 | 60.13 | 1715243 |
| 1724712000 | 60.67 | -0.09 | -0.15 | 60.76 | 61.32 | 60.5601 | 1519675 |
| 1724452800 | 60.76 | 1.86 | 3.16 | 59.2 | 60.88 | 59.17 | 1876673 |
| 1724366400 | 58.9 | -0.35 | -0.59 | 59.38 | 59.87 | 58.65 | 1928184 |
| 1724280000 | 59.25 | -1.34 | -2.21 | 60.87 | 60.93 | 59.18 | 2158374 |
| 1724193600 | 60.59 | -1.29 | -2.08 | 61.74 | 62.33 | 60.495 | 2048756 |
| 1724107200 | 61.88 | 0.69 | 1.13 | 61.37 | 62.2399 | 61.05 | 1982918 |
| 1723848000 | 61.19 | 0.49 | 0.81 | 60.06 | 61.24 | 60.055 | 2444498 |
| 1723761600 | 60.7 | 0.09 | 0.15 | 61.03 | 61.03 | 60.09 | 2837010 |
| 1723675200 | 60.61 | -0.84 | -1.37 | 61.36 | 61.78 | 60.42 | 1911888 |
| 1723588800 | 61.45 | 2.2 | 3.71 | 59.5 | 61.51 | 59.32 | 1993018 |
| 1723502400 | 59.25 | -1.16 | -1.92 | 60.52 | 60.9 | 59.15 | 1591353 |
| 1723243200 | 60.41 | -0.22 | -0.36 | 60.69 | 61.105 | 59.73 | 1845690 |
| 1723156800 | 60.63 | 1.62 | 2.75 | 59.27 | 60.79 | 59.24 | 1661564 |
| 1723070400 | 59.01 | 0.15 | 0.25 | 59.58 | 61.18 | 58.92 | 2063274 |
| 1722984000 | 58.86 | -1.06 | -1.77 | 60.21 | 61.1 | 58.785 | 2522301 |
| 1722897600 | 59.92 | -2.94 | -4.68 | 58 | 60.84 | 57.65 | 3530684 |
| 1722638400 | 62.86 | 6.59 | 11.71 | 59.24 | 63.25 | 58.59 | 8073626 |
| 1722552000 | 56.27 | -2.86 | -4.84 | 59.58 | 59.68 | 56.16 | 3401099 |
| 1722465600 | 59.13 | 0.12 | 0.20 | 59.71 | 60.22 | 59.02 | 2167020 |
| 1722379200 | 59.01 | 0.41 | 0.70 | 58.83 | 59.8968 | 58.66 | 1695188 |
| 1722292800 | 58.6 | -0.25 | -0.42 | 59.5 | 59.63 | 58.46 | 2528881 |
| 1722033600 | 58.85 | 1.43 | 2.49 | 58.07 | 59.03 | 57.45 | 1619297 |
| 1721947200 | 57.42 | 1.02 | 1.81 | 56.66 | 58.46 | 56.5 | 2426160 |
| 1721860800 | 56.4 | -3.63 | -6.05 | 58.94 | 59.48 | 56.28 | 2306901 |
| 1721774400 | 60.03 | 2.02 | 3.48 | 58.1 | 60.66 | 58 | 2675981 |
| 1721688000 | 58.01 | -0.64 | -1.09 | 58.75 | 58.86 | 57.73 | 2193248 |
| 1721428800 | 58.65 | 1 | 1.73 | 58 | 58.83 | 57.69 | 1869792 |
| 1721342400 | 57.65 | -1.65 | -2.78 | 59.5 | 59.81 | 57.56 | 2089922 |
| 1721256000 | 59.3 | -0.68 | -1.13 | 59.35 | 60.11 | 59.06 | 1714581 |
| 1721169600 | 59.98 | 1.78 | 3.06 | 58.72 | 60 | 58.55 | 2145126 |
| 1721083200 | 58.2 | 0.33 | 0.57 | 58 | 58.98 | 57.4 | 1752814 |
| 1720824000 | 57.87 | 0.86 | 1.51 | 57.47 | 58.0499 | 57.04 | 1925565 |
| 1720737600 | 57.01 | 0.98 | 1.75 | 56.85 | 57.46 | 56.475 | 1769062 |
| 1720651200 | 56.03 | -0.36 | -0.64 | 56.6 | 56.63 | 55.38 | 1701545 |
| 1720564800 | 56.39 | -1.01 | -1.76 | 57.35 | 57.4 | 55.73 | 1585934 |
| 1720478400 | 57.4 | 0.04 | 0.07 | 57.5 | 57.54 | 56.57 | 1285136 |
| 1720219200 | 57.36 | 0.93 | 1.65 | 56.25 | 57.46 | 56.08 | 1430168 |
| 1720040640 | 56.43 | -0.79 | -1.38 | 57.19 | 57.82 | 56.1107 | 1262498 |
| 1719960000 | 57.22 | 0.47 | 0.83 | 56.87 | 57.79 | 56.41 | 1424757 |
| 1719873600 | 56.75 | 0.76 | 1.36 | 57 | 57.097 | 55.94 | 1748870 |
| 1719614400 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1719528000 | 55.99 | 0.77 | 1.39 | 55.2 | 56.32 | 55 | 2481718 |
| 1719441600 | 55.22 | -0.22 | -0.40 | 55.39 | 55.63 | 55.01 | 1598998 |
| 1719355200 | 55.44 | 0.63 | 1.15 | 54.75 | 55.66 | 54.33 | 2496898 |
| 1719268800 | 54.81 | 0.09 | 0.16 | 54.57 | 55.3 | 54.45 | 2651923 |
| 1719009600 | 54.72 | 1.28 | 2.40 | 53.46 | 54.87 | 53.06 | 7343169 |
| 1718923200 | 53.44 | 0.42 | 0.79 | 53.03 | 53.49 | 52.51 | 2263034 |
| 1718750400 | 53.02 | -0.51 | -0.95 | 53.46 | 53.82 | 52.65 | 2555292 |
| 1718664000 | 53.53 | -0.71 | -1.31 | 54 | 54.34 | 53.425 | 2679736 |
| 1718404800 | 54.24 | -1.45 | -2.60 | 53.68 | 54.58 | 53.03 | 4138589 |
| 1718318400 | 55.69 | -1.13 | -1.99 | 56.96 | 57.02 | 55.6 | 2174944 |
| 1718232000 | 56.82 | -0.83 | -1.44 | 58.19 | 58.4 | 56.42 | 2948753 |
| 1718145600 | 57.65 | -0.15 | -0.26 | 57.8 | 58.05 | 57.14 | 1750962 |
| 1718059200 | 57.8 | 0.77 | 1.35 | 56.75 | 58.12 | 56.5 | 2310429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
