Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twilio (NY: TWLO )

92.29 -0.12 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 357.28 362.53 347.77 359.43 1,848,700 -1.48(-0.41%)
Jan 28, 2021 345.00 366.93 341.92 360.91 2,193,025 +23.14(+6.85%)
Jan 27, 2021 341.04 352.44 329.13 337.77 2,376,796 -17.38(-4.89%)
Jan 26, 2021 381.30 381.30 354.45 355.15 2,700,864 -24.85(-6.54%)
Jan 25, 2021 398.95 404.27 373.34 380.00 2,338,653 -12.01(-3.06%)
Jan 22, 2021 389.06 392.81 387.68 392.01 1,166,100 +3.01(+0.77%)
Jan 21, 2021 392.51 394.48 383.00 389.00 1,063,840 -3.97(-1.01%)
Jan 20, 2021 388.69 394.36 383.66 392.97 1,137,641 +10.72(+2.80%)
Jan 19, 2021 388.50 390.00 377.62 382.25 1,880,979 -6.40(-1.65%)
Jan 15, 2021 385.00 398.29 383.37 388.65 1,791,500 +3.55(+0.92%)
Jan 14, 2021 373.33 386.75 371.23 385.10 1,815,781 +16.10(+4.36%)
Jan 13, 2021 376.00 381.95 367.99 369.00 1,485,549 -6.15(-1.64%)
Jan 12, 2021 363.00 375.74 362.26 375.15 1,257,298 +13.14(+3.63%)
Jan 11, 2021 359.60 367.68 356.00 362.01 1,261,441 +1.74(+0.48%)
Jan 08, 2021 362.34 373.00 355.79 360.27 2,136,100 +3.12(+0.87%)
Jan 07, 2021 339.88 357.50 337.32 357.15 2,057,389 +28.14(+8.55%)
Jan 06, 2021 329.09 337.93 326.11 329.01 1,836,813 -12.23(-3.58%)
Jan 05, 2021 330.43 341.79 329.00 341.24 1,374,879 +6.65(+1.99%)
Jan 04, 2021 339.00 340.60 326.26 334.59 1,968,159 -3.91(-1.16%)
Dec 31, 2020 338.50 338.50 338.50 1,113,001 -11.06(-3.16%)
Dec 30, 2020 352.34 354.99 347.38 349.56 1,113,001 -0.94(-0.27%)
Dec 29, 2020 360.00 361.46 346.74 350.50 2,340,636 -5.16(-1.45%)
Dec 28, 2020 367.31 368.29 346.00 355.66 2,080,221 -7.22(-1.99%)
Dec 24, 2020 365.15 371.36 361.40 362.88 681,100 -0.40(-0.11%)
Dec 23, 2020 371.00 373.50 358.09 363.28 1,196,094 -7.47(-2.01%)
Dec 22, 2020 369.46 374.49 360.89 370.75 2,494,336 +5.93(+1.63%)
Dec 21, 2020 361.21 369.37 357.45 364.82 2,104,453 -0.21(-0.06%)
Dec 18, 2020 369.32 369.39 359.44 365.03 2,418,700 +3.96(+1.10%)
Dec 17, 2020 356.50 365.00 353.21 361.07 2,447,727 +10.19(+2.90%)
Dec 16, 2020 346.20 352.75 340.72 350.88 2,114,672 +5.78(+1.67%)
Dec 15, 2020 349.75 356.87 342.13 345.10 2,368,848 -4.99(-1.43%)
Dec 14, 2020 344.60 358.18 344.10 350.09 2,833,769 +7.68(+2.24%)
Dec 11, 2020 333.15 346.00 330.25 342.41 3,157,000 +7.90(+2.36%)
Dec 10, 2020 310.26 338.61 307.93 334.51 3,659,516 +21.97(+7.03%)
Dec 09, 2020 319.23 321.95 305.61 312.54 2,777,933 -8.26(-2.57%)
Dec 08, 2020 311.00 326.24 308.59 320.80 2,260,638 +11.51(+3.72%)
Dec 07, 2020 315.91 316.03 308.26 309.29 2,318,191 -10.20(-3.19%)
Dec 04, 2020 319.22 323.32 314.10 319.49 1,413,400 -0.26(-0.08%)
Dec 03, 2020 323.52 333.62 318.93 319.75 2,099,360 -0.59(-0.18%)
Dec 02, 2020 308.37 320.94 301.55 320.34 2,022,078 +6.76(+2.16%)
Dec 01, 2020 319.72 320.94 308.06 313.58 1,866,352 -6.51(-2.03%)
Nov 30, 2020 321.00 323.89 308.73 320.09 3,634,128 +1.04(+0.33%)
Nov 27, 2020 308.06 321.00 307.00 319.05 2,035,200 +13.55(+4.44%)
Nov 25, 2020 292.13 307.49 292.00 305.50 2,314,100 +13.50(+4.62%)
Nov 24, 2020 302.00 303.41 290.00 292.00 2,293,277 -9.72(-3.22%)
Nov 23, 2020 302.20 305.60 293.88 301.72 2,340,132 +3.41(+1.14%)
Nov 20, 2020 296.50 306.60 296.50 298.31 2,724,000 +2.67(+0.90%)
Nov 19, 2020 284.50 301.56 279.01 295.64 3,583,999 +16.71(+5.99%)
Nov 18, 2020 286.91 288.36 278.37 278.93 2,052,078 -8.95(-3.11%)
Nov 17, 2020 282.00 291.01 278.19 287.88 2,147,415 +9.36(+3.36%)
Nov 16, 2020 272.16 284.92 270.70 278.52 2,593,207 +4.09(+1.49%)
Nov 13, 2020 281.09 286.34 271.86 274.43 1,833,100 -11.24(-3.93%)
Nov 12, 2020 280.57 288.75 278.75 285.67 1,419,055 +6.50(+2.33%)
Nov 11, 2020 268.07 281.08 266.60 279.17 1,926,942 +12.91(+4.85%)
Nov 10, 2020 270.00 274.55 254.82 266.26 2,410,836 -7.74(-2.82%)
Nov 09, 2020 278.51 287.65 266.14 274.00 3,086,399 -18.13(-6.21%)
Nov 06, 2020 302.89 305.30 288.20 292.13 3,975,900 -15.41(-5.01%)
Nov 05, 2020 314.39 314.73 299.54 307.54 2,278,972 +1.35(+0.44%)
Nov 04, 2020 293.49 307.46 291.07 306.19 3,095,773 +25.82(+9.21%)
Nov 03, 2020 273.16 283.50 270.00 280.37 1,670,485 +6.99(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.