TWTR

Twitter Historical Data

TWTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 42.65 -0.17 -0.4% 43.06 43.16 41.75 24,344,155
Dec 01 2021 42.82 -1.12 -2.55% 45.00 46.50 42.80 34,095,026
Nov 30 2021 43.94 -1.84 -4.02% 45.52 45.85 43.00 36,140,576
Nov 29 2021 45.78 -1.29 -2.74% 51.98 52.27 45.62 71,616,743
Nov 26 2021 47.07 0.00 +0.00% 46.47 47.35 46.23 0
Nov 26 2021 47.07 -0.45 -0.95% 46.47 47.35 46.23 7,861,278
Nov 25 2021 47.52 0.00 +0.00% 46.66 47.638 46.16 0
Nov 24 2021 47.52 0.38 0.81% 46.66 47.638 46.16 9,969,341
Nov 23 2021 47.14 -0.17 -0.36% 47.26 47.46 45.975 19,663,133
Nov 22 2021 47.31 -1.09 -2.25% 48.52 48.55 46.52 26,608,970
Nov 19 2021 48.40 -0.20 -0.41% 49.12 50.37 48.40 26,203,179
Nov 18 2021 48.60 -2.01 -3.97% 50.65 50.83 48.46 22,411,737
Nov 17 2021 50.61 0.00 +0.00% 52.03 52.14 50.575 0
Nov 17 2021 50.61 -1.50 -2.88% 52.03 52.14 50.575 16,942,738
Nov 16 2021 52.11 -0.84 -1.59% 52.95 53.00 51.875 10,650,319
Nov 15 2021 52.95 0.70 1.34% 52.41 53.91 52.41 21,956,985
Nov 12 2021 52.25 0.27 0.52% 52.30 52.81 51.92 13,280,925
Nov 11 2021 51.98 -0.35 -0.67% 52.58 52.84 51.84 13,959,626
Nov 10 2021 52.33 -1.37 -2.55% 53.21 53.975 51.75 18,932,124
Nov 09 2021 53.70 -0.38 -0.7% 54.13 54.93 53.155 11,068,024
Nov 08 2021 54.08 0.93 1.75% 53.45 54.32 53.16 10,539,454
Nov 05 2021 53.15 0.00 +0.00% 54.11 54.18 52.81 0
Nov 05 2021 53.15 -0.53 -0.99% 54.11 54.18 52.81 13,258,475
Nov 04 2021 53.68 -0.85 -1.56% 54.55 54.84 53.18 11,263,761
Nov 03 2021 54.53 0.54 1.0% 53.66 54.55 53.10 9,799,336
Nov 02 2021 53.99 -1.12 -2.03% 55.03 55.08 53.775 11,558,014
Nov 01 2021 55.11 1.57 2.93% 53.56 55.33 53.4101 14,729,977
Oct 29 2021 53.54 -0.75 -1.38% 54.01 54.48 53.15 14,828,793
Oct 28 2021 54.29 -0.52 -0.95% 55.08 55.64 53.89 22,467,440
Oct 27 2021 54.81 -6.62 -10.78% 60.13 60.23 54.785 48,085,186
Oct 26 2021 61.43 -0.68 -1.09% 62.66 63.08 60.94 22,210,084
Oct 25 2021 62.11 -0.13 -0.21% 61.52 62.67 60.45 15,715,256
Oct 22 2021 62.24 -3.16 -4.83% 63.81 64.47 62.09 17,616,878
Oct 21 2021 65.40 -0.40 -0.61% 65.76 65.98 64.73 10,704,568
Oct 20 2021 65.80 -0.31 -0.47% 66.40 68.41 65.54 15,929,312
Oct 19 2021 66.11 1.27 1.96% 65.08 67.36 64.30 11,479,475
Oct 18 2021 64.84 2.07 3.3% 62.69 65.065 62.67 10,351,670
Oct 15 2021 62.77 -0.40 -0.63% 63.23 63.4307 62.29 6,677,961
Oct 14 2021 63.17 0.97 1.56% 63.02 63.78 62.7531 6,805,821
Oct 13 2021 62.20 0.75 1.22% 61.96 62.74 61.51 9,399,835
Oct 12 2021 61.45 -0.65 -1.05% 61.68 62.795 60.79 9,940,633
Oct 11 2021 62.10 -1.58 -2.48% 62.89 63.51 62.07 10,008,691
Oct 08 2021 63.68 -0.29 -0.45% 64.05 64.34 63.31 8,093,832
Oct 07 2021 63.97 2.68 4.37% 62.195 64.36 62.15 14,999,472
Oct 06 2021 61.29 1.43 2.39% 58.95 61.71 58.79 10,572,308
Oct 05 2021 59.86 1.47 2.52% 59.27 60.67 58.82 12,000,751
Oct 04 2021 58.39 -3.59 -5.79% 61.09 61.16 57.64 17,339,227
Oct 01 2021 61.98 1.59 2.63% 60.62 62.14 60.56 9,784,111
Sep 30 2021 60.39 0.32 0.53% 60.46 61.23 59.86 9,364,053
Sep 29 2021 60.07 -2.38 -3.81% 62.89 63.36 60.015 9,229,166
Sep 28 2021 62.45 -2.92 -4.47% 64.35 64.54 62.16 9,840,586
Sep 27 2021 65.37 -1.85 -2.75% 66.85 67.09 65.22 11,257,869
Sep 24 2021 67.22 0.53 0.79% 66.39 67.45 65.46 11,001,168
Sep 23 2021 66.69 2.44 3.8% 64.79 66.83 64.04 15,102,436
Sep 22 2021 64.25 1.47 2.34% 62.05 64.63 61.26 13,035,963
Sep 21 2021 62.78 1.83 3.0% 61.53 63.30 61.51 10,395,372
Sep 20 2021 60.95 -1.52 -2.43% 61.15 61.32 59.84 12,184,771
Sep 17 2021 62.47 0.18 0.29% 61.93 62.98 61.65 9,772,841
Sep 16 2021 62.29 0.45 0.73% 61.53 62.61 60.93 9,915,702
Sep 15 2021 61.84 1.65 2.74% 60.10 61.91 59.64 13,064,101
Sep 14 2021 60.19 0.53 0.89% 59.99 60.70 59.49 8,233,312
Sep 13 2021 59.66 -1.90 -3.09% 61.28 61.49 58.4495 16,800,198
Sep 10 2021 61.56 -0.90 -1.44% 63.02 63.37 61.47 7,027,721
Sep 09 2021 62.46 0.19 0.31% 62.39 63.18 62.24 8,183,988
Sep 08 2021 62.27 -2.71 -4.17% 64.935 65.3615 62.08 11,749,421
Sep 07 2021 64.98 0.32 0.49% 64.89 65.13 64.1501 7,107,727


Your Recent History
NYSE
TWTR
Twitter
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.