Register to chat with like-minded investors on our interactive forums.
TWLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 60.98 | 0.65 | 1.08% | 60.94 | 61.12 | 59.79 | 1,659,557 |
| Apr 23 2024 | 60.33 | 1.72 | 2.93% | 58.99 | 60.48 | 58.74 | 1,870,194 |
| Apr 22 2024 | 58.61 | 1.06 | 1.84% | 57.95 | 58.89 | 57.61 | 1,906,783 |
| Apr 19 2024 | 57.55 | -0.87 | -1.49% | 58.11 | 58.81 | 57.50 | 2,057,117 |
| Apr 18 2024 | 58.42 | -0.32 | -0.54% | 58.75 | 59.60 | 58.41 | 2,145,234 |
| Apr 17 2024 | 58.74 | -0.43 | -0.73% | 59.51 | 60.15 | 58.73 | 1,720,532 |
| Apr 16 2024 | 59.17 | 0.14 | 0.24% | 58.52 | 59.50 | 58.4601 | 2,281,101 |
| Apr 15 2024 | 59.03 | -1.82 | -2.99% | 60.70 | 61.21 | 58.94 | 2,420,045 |
| Apr 12 2024 | 60.85 | -0.48 | -0.78% | 60.81 | 61.21 | 60.48 | 2,188,918 |
| Apr 11 2024 | 61.33 | -0.52 | -0.84% | 62.39 | 62.49 | 61.02 | 2,366,261 |
| Apr 10 2024 | 61.85 | 0.24 | 0.39% | 61.56 | 61.95 | 60.9302 | 2,220,692 |
| Apr 09 2024 | 61.61 | 0.34 | 0.55% | 61.46 | 62.225 | 60.96 | 2,186,259 |
| Apr 08 2024 | 61.27 | 1.19 | 1.98% | 60.08 | 61.36 | 60.04 | 2,436,657 |
| Apr 05 2024 | 60.08 | -0.05 | -0.08% | 60.24 | 60.62 | 59.63 | 1,798,200 |
| Apr 04 2024 | 60.13 | -0.82 | -1.35% | 60.80 | 62.26 | 59.91 | 2,325,409 |
| Apr 03 2024 | 60.95 | 0.06 | 0.10% | 60.56 | 61.24 | 60.33 | 2,973,590 |
| Apr 02 2024 | 60.89 | -1.56 | -2.50% | 60.795 | 61.60 | 60.74 | 2,332,420 |
| Apr 01 2024 | 62.45 | 1.30 | 2.13% | 61.35 | 63.40 | 61.23 | 3,858,356 |
| Mar 28 2024 | 61.15 | 0.14 | 0.23% | 61.00 | 61.47 | 60.8101 | 5,439,756 |
| Mar 27 2024 | 61.01 | 0.30 | 0.49% | 61.35 | 61.6044 | 60.78 | 2,068,553 |
| Mar 26 2024 | 60.71 | -1.56 | -2.51% | 62.60 | 62.66 | 60.68 | 2,470,459 |
| Mar 25 2024 | 62.27 | 0.70 | 1.14% | 61.35 | 62.83 | 61.32 | 2,123,746 |
| Mar 22 2024 | 61.57 | 0.03 | 0.05% | 61.38 | 61.84 | 61.02 | 2,066,535 |
| Mar 21 2024 | 61.54 | -0.37 | -0.60% | 62.14 | 62.68 | 61.515 | 2,780,630 |
| Mar 20 2024 | 61.91 | 0.32 | 0.52% | 61.35 | 62.255 | 61.10 | 2,185,505 |
| Mar 19 2024 | 61.59 | 0.88 | 1.45% | 59.86 | 61.89 | 59.75 | 2,850,967 |
| Mar 18 2024 | 60.71 | 1.05 | 1.76% | 59.74 | 61.18 | 59.59 | 2,783,438 |
| Mar 15 2024 | 59.66 | -1.23 | -2.02% | 60.46 | 61.03 | 59.62 | 3,955,657 |
| Mar 14 2024 | 60.89 | -1.41 | -2.26% | 62.03 | 62.77 | 60.545 | 2,737,028 |
| Mar 13 2024 | 62.30 | 0.09 | 0.14% | 61.82 | 63.26 | 61.75 | 2,391,881 |
| Mar 12 2024 | 62.21 | 0.29 | 0.47% | 62.59 | 62.85 | 61.75 | 2,460,816 |
| Mar 11 2024 | 61.92 | 0.06 | 0.10% | 61.69 | 63.02 | 61.2351 | 2,813,281 |
| Mar 08 2024 | 61.86 | 0.70 | 1.14% | 61.41 | 63.09 | 61.3648 | 3,695,473 |
| Mar 07 2024 | 61.16 | 2.60 | 4.44% | 59.00 | 61.355 | 58.69 | 4,959,607 |
| Mar 06 2024 | 58.56 | 1.90 | 3.35% | 57.57 | 58.58 | 56.55 | 4,808,409 |
| Mar 05 2024 | 56.66 | -3.57 | -5.93% | 59.01 | 59.20 | 55.97 | 6,096,923 |
| Mar 04 2024 | 60.23 | -0.17 | -0.28% | 60.28 | 60.3613 | 58.965 | 2,141,537 |
| Mar 01 2024 | 60.40 | 0.81 | 1.36% | 59.31 | 60.49 | 58.83 | 2,578,753 |
| Feb 29 2024 | 59.59 | -0.16 | -0.27% | 60.19 | 60.85 | 59.20 | 4,483,945 |
| Feb 28 2024 | 59.75 | 1.99 | 3.45% | 57.52 | 60.47 | 57.10 | 5,124,980 |
| Feb 27 2024 | 57.76 | -0.02 | -0.03% | 58.10 | 58.18 | 56.9113 | 4,576,070 |
| Feb 26 2024 | 57.78 | -0.23 | -0.40% | 58.04 | 59.16 | 57.4235 | 4,522,289 |
| Feb 23 2024 | 58.01 | 1.49 | 2.64% | 56.53 | 58.31 | 55.99 | 5,227,824 |
| Feb 22 2024 | 56.52 | 0.27 | 0.48% | 57.40 | 57.577 | 56.07 | 4,984,995 |
| Feb 21 2024 | 56.25 | -0.43 | -0.76% | 55.71 | 56.60 | 55.57 | 5,095,600 |
| Feb 20 2024 | 56.68 | -1.91 | -3.26% | 58.20 | 58.4999 | 56.378 | 5,764,860 |
| Feb 16 2024 | 58.59 | -2.56 | -4.19% | 60.66 | 61.06 | 58.16 | 10,972,521 |
| Feb 15 2024 | 61.15 | -11.12 | -15.39% | 63.15 | 64.89 | 61.06 | 19,121,903 |
| Feb 14 2024 | 72.27 | 2.97 | 4.29% | 69.30 | 72.43 | 68.85 | 8,438,411 |
| Feb 13 2024 | 69.30 | -1.88 | -2.64% | 68.40 | 70.27 | 68.40 | 3,275,748 |
| Feb 12 2024 | 71.18 | -0.42 | -0.59% | 71.68 | 72.84 | 70.90 | 2,830,514 |
| Feb 09 2024 | 71.60 | 1.24 | 1.76% | 71.55 | 72.59 | 71.13 | 3,308,807 |
| Feb 08 2024 | 70.36 | 0.65 | 0.93% | 69.71 | 71.14 | 69.26 | 2,203,990 |
| Feb 07 2024 | 69.71 | 0.59 | 0.85% | 69.65 | 70.05 | 68.52 | 1,892,625 |
| Feb 06 2024 | 69.12 | -0.02 | -0.03% | 68.96 | 69.43 | 68.13 | 2,720,903 |
| Feb 05 2024 | 69.14 | -1.68 | -2.37% | 70.00 | 70.55 | 68.21 | 2,347,335 |
| Feb 02 2024 | 70.82 | 0.38 | 0.54% | 70.62 | 71.055 | 69.93 | 2,647,519 |
| Feb 01 2024 | 70.44 | 0.11 | 0.16% | 71.775 | 71.99 | 69.25 | 3,567,193 |
| Jan 31 2024 | 70.33 | -2.85 | -3.89% | 72.21 | 72.44 | 70.18 | 2,139,371 |
| Jan 30 2024 | 73.18 | -1.41 | -1.89% | 74.19 | 74.56 | 73.17 | 1,320,621 |
| Jan 29 2024 | 74.59 | 2.68 | 3.73% | 72.23 | 74.59 | 71.795 | 2,589,715 |
| Jan 26 2024 | 71.91 | -0.59 | -0.81% | 72.29 | 73.45 | 71.6401 | 2,364,935 |
