Dark

TWTR
Twitter, Inc.
stock NYSE

Inactive

Oct 27, 2022

53.70USD+0.656%(+0.35)140,831,508

Pre-market

0.00USD-100.000%(-53.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-27	53.9100	54.0000	53.7000	53.700	+0.656%	140,831,508	0.000%
2022-10-26	52.9500	53.5000	52.7700	53.350	+1.080%	28,064,973	+0.656%
2022-10-25	52.4000	53.1800	52.2000	52.780	+2.446%	35,077,848	+1.743%
2022-10-24	50.7100	51.8600	50.5200	51.520	+3.267%	22,987,553	+4.231%
2022-10-21	50.0000	50.7500	49.5500	49.890	-4.863%	51,209,029	+7.637%
2022-10-20	52.2000	52.7000	51.6000	52.440	+1.177%	25,461,019	+2.403%
2022-10-19	51.8000	52.1600	51.2600	51.830	+0.097%	10,057,928	+3.608%
2022-10-18	51.1000	52.1000	50.8500	51.780	+2.050%	18,533,907	+3.708%
2022-10-17	50.5000	50.9000	50.2000	50.740	+0.575%	14,101,270	+5.834%
2022-10-14	50.4900	50.8650	50.3000	50.450	+0.219%	10,075,908	+6.442%
2022-10-13	49.8000	51.0700	49.5200	50.340	+0.801%	18,641,291	+6.675%
2022-10-12	50.0100	50.5000	49.8100	49.940	-0.260%	11,827,822	+7.529%
2022-10-11	50.0300	50.5502	49.8093	50.070	-0.576%	11,626,795	+7.250%
2022-10-10	49.6600	50.8600	49.5000	50.360	+2.399%	22,272,449	+6.632%
2022-10-07	49.0200	49.5200	48.1400	49.180	-0.425%	32,630,102	+9.191%
2022-10-06	50.9800	51.5500	49.2900	49.390	-3.723%	68,511,078	+8.726%
2022-10-05	50.2600	52.0000	50.2000	51.300	-1.346%	74,555,835	+4.678%
2022-10-04	42.8100	52.3000	42.5500	52.000	+22.238%	52,151,860	+3.269%
2022-10-03	43.9000	43.9000	42.2300	42.540	-2.965%	13,143,223	+26.234%
2022-09-30	42.8900	44.6600	42.7450	43.840	+2.574%	25,890,492	+22.491%
2022-09-29	43.0000	43.1700	42.3900	42.740	-1.179%	8,716,979	+25.643%
2022-09-28	42.5900	43.5300	42.3800	43.250	+2.756%	13,318,872	+24.162%
2022-09-27	41.7400	42.1800	41.2800	42.090	+1.373%	8,306,887	+27.584%
2022-09-26	41.5000	43.5199	40.6600	41.520	-0.144%	23,916,964	+29.335%
2022-09-23	41.4800	41.7700	40.8450	41.580	+0.435%	9,139,135	+29.149%
2022-09-22	41.3900	41.7700	41.2500	41.400	+0.315%	5,868,083	+29.710%
2022-09-21	41.7900	42.1850	41.2700	41.270	-0.984%	7,623,288	+30.119%
2022-09-20	41.4400	42.1100	40.9300	41.680	+0.048%	7,229,122	+28.839%
2022-09-19	41.4000	41.7400	41.2100	41.660	+0.507%	7,223,513	+28.901%
2022-09-16	41.8300	41.9500	41.2500	41.450	-1.637%	26,474,037	+29.554%
2022-09-15	41.7500	42.4400	41.5000	42.140	+0.573%	9,254,200	+27.432%
2022-09-14	41.7500	41.9100	41.2500	41.900	+0.383%	8,098,525	+28.162%
2022-09-13	40.7600	42.4700	40.4700	41.740	+0.797%	14,334,134	+28.654%
2022-09-12	41.8100	41.9000	41.2499	41.410	-1.849%	7,905,599	+29.679%
2022-09-09	41.8800	42.3000	41.5050	42.190	+0.812%	7,422,753	+27.281%
2022-09-08	41.0000	42.1700	40.9800	41.850	+1.578%	11,829,192	+28.315%
2022-09-07	39.3000	41.2500	39.3000	41.200	+6.598%	18,293,674	+30.340%
2022-09-06	38.6200	39.0900	38.0600	38.650	+0.052%	11,275,507	+38.939%
2022-09-02	38.8600	39.0050	38.2900	38.630	+0.026%	7,925,508	+39.011%
2022-09-01	38.6400	38.9200	38.4400	38.620	-0.335%	8,607,759	+39.047%
2022-08-31	39.9800	40.0500	38.5950	38.750	-1.450%	16,862,823	+38.581%
2022-08-30	39.8700	40.0900	39.0700	39.320	-1.798%	9,617,948	+36.572%
2022-08-29	40.2200	40.5950	39.9900	40.040	-1.038%	6,695,767	+34.116%
2022-08-26	41.1500	41.1994	40.2300	40.460	-1.437%	10,144,129	+32.724%
2022-08-25	40.5000	41.4900	40.1700	41.050	+0.637%	10,349,518	+30.816%
2022-08-24	39.2800	40.9900	38.7700	40.790	+2.333%	17,136,655	+31.650%
2022-08-23	41.3600	41.9400	39.8481	39.860	-7.324%	26,037,265	+34.722%
2022-08-22	43.5000	43.6600	42.8100	43.010	-2.228%	7,904,473	+24.855%
2022-08-19	43.5300	44.0000	43.3550	43.990	+0.296%	8,088,087	+22.073%
2022-08-18	44.1200	44.4400	43.8100	43.860	-0.296%	6,289,503	+22.435%
2022-08-17	44.2500	44.5100	43.8500	43.990	-0.923%	6,111,904	+22.073%
2022-08-16	44.3400	45.0000	44.2400	44.400	-0.225%	7,924,144	+20.946%
2022-08-15	44.1900	44.7750	43.9580	44.500	+0.542%	8,955,100	+20.674%
2022-08-12	44.0100	44.6000	43.9300	44.260	+0.728%	7,857,453	+21.329%
2022-08-11	44.3700	44.6300	43.6350	43.940	-1.103%	7,254,851	+22.212%
2022-08-10	44.5200	44.6500	43.8275	44.430	+3.736%	14,507,171	+20.864%
2022-08-09	42.7800	43.1150	42.6009	42.830	-0.256%	8,309,624	+25.379%
2022-08-08	42.9400	43.5450	42.8700	42.940	+0.952%	8,130,857	+25.058%
2022-08-05	40.7600	42.6550	40.7600	42.535	+3.592%	15,958,804	+26.249%
2022-08-04	41.0000	41.2300	40.5500	41.060	+0.146%	6,169,363	+30.784%
2022-08-03	41.0000	41.3900	40.8900	41.000	+0.049%	9,348,811	+30.976%
2022-08-02	40.7500	41.2700	40.6500	40.980	+0.220%	5,244,403	+31.040%
2022-08-01	41.1200	41.3500	40.4600	40.890	-1.730%	14,094,775	+31.328%
2022-07-29	40.8000	41.7800	40.7500	41.610	+1.761%	11,787,736	+29.056%
2022-07-28	39.7600	40.9000	39.5806	40.890	+2.610%	10,153,642	+31.328%
2022-07-27	39.5800	40.1100	39.1312	39.850	+1.296%	11,598,069	+34.755%
2022-07-26	39.0800	39.5300	38.8900	39.340	+0.255%	12,637,219	+36.502%
2022-07-25	39.2300	39.6000	38.7355	39.240	-1.506%	10,395,602	+36.850%
2022-07-22	38.9000	40.1800	38.7100	39.840	+0.810%	25,188,675	+34.789%
2022-07-21	39.5000	40.1000	39.1200	39.520	-0.202%	11,409,767	+35.881%
2022-07-20	39.5600	40.0050	38.8200	39.600	+0.279%	13,946,408	+35.606%
2022-07-19	38.5100	40.5000	38.5000	39.490	+2.812%	37,491,773	+35.984%
2022-07-18	37.5800	38.7550	37.3400	38.410	+1.775%	15,147,525	+39.807%
2022-07-15	36.6200	37.7720	36.2700	37.740	+3.996%	14,809,322	+42.289%
2022-07-14	36.5900	37.1000	36.1900	36.290	-1.252%	18,951,620	+47.975%
2022-07-13	34.9500	37.1600	34.8000	36.750	+7.898%	50,267,711	+46.122%
2022-07-12	32.7600	34.3900	32.5200	34.060	+4.319%	29,539,372	+57.663%
2022-07-11	34.6000	34.9000	32.5500	32.650	-11.301%	67,259,339	+64.472%
2022-07-08	37.5100	37.5500	36.8000	36.810	-5.104%	29,822,940	+45.884%
2022-07-07	38.3200	39.5100	38.3200	38.790	+1.518%	13,214,877	+38.438%
2022-07-06	38.2100	38.4500	37.7374	38.210	-0.443%	4,870,258	+40.539%
2022-07-05	38.1800	38.6400	37.2480	38.380	+0.392%	8,162,005	+39.917%
2022-07-01	37.3800	38.2400	37.0800	38.230	+2.247%	6,305,717	+40.466%
2022-06-30	37.5300	38.0200	36.9900	37.390	-1.085%	7,133,074	+43.621%
2022-06-29	38.7600	38.7800	37.6400	37.800	-2.552%	7,178,574	+42.063%
2022-06-28	39.2100	39.7050	38.6500	38.790	-1.021%	6,059,297	+38.438%
2022-06-27	39.6700	39.8800	38.8950	39.190	-0.558%	7,147,758	+37.025%
2022-06-24	39.0100	39.9199	38.8700	39.410	+1.887%	18,090,592	+36.260%
2022-06-23	38.7600	39.0800	38.2500	38.680	+0.389%	6,327,584	+38.831%
2022-06-22	38.5700	39.3372	38.4093	38.530	-0.977%	10,831,346	+39.372%
2022-06-21	38.1900	39.0800	37.6550	38.910	+2.991%	16,902,230	+38.011%
2022-06-17	37.3200	38.0500	37.0200	37.780	+1.124%	25,049,181	+42.139%
2022-06-16	38.6100	38.7121	36.9600	37.360	-1.658%	20,948,038	+43.737%
2022-06-15	37.5000	38.5100	37.2400	37.990	+2.069%	14,717,735	+41.353%
2022-06-14	37.9500	38.8699	37.1900	37.220	+0.513%	13,408,129	+44.277%
2022-06-13	38.0000	38.5800	36.9050	37.030	-5.003%	11,599,750	+45.018%
2022-06-10	39.5200	39.6300	38.8900	38.980	-1.391%	10,534,875	+37.763%
2022-06-09	40.2500	40.5400	39.5300	39.530	-2.250%	7,978,363	+35.846%
2022-06-08	39.9600	41.2900	39.8300	40.440	+0.772%	15,292,960	+32.789%
2022-06-07	39.0850	40.2400	38.9500	40.130	+1.441%	15,808,735	+33.815%
2022-06-06	38.1600	39.9400	37.9138	39.560	-1.494%	26,119,634	+35.743%
2022-06-03	40.4500	41.0400	39.9750	40.160	+0.626%	18,269,884	+33.715%
2022-06-02	39.0700	40.4650	38.8100	39.910	+1.552%	11,696,029	+34.553%
2022-06-01	39.8000	40.2600	39.2400	39.300	-0.758%	11,117,247	+36.641%
2022-05-31	40.0700	40.3500	39.4200	39.600	-1.419%	11,579,046	+35.606%
2022-05-27	39.5700	40.7700	39.4800	40.170	+1.645%	16,789,855	+33.682%
2022-05-26	38.5200	39.5899	38.2300	39.520	+6.351%	22,968,398	+35.881%
2022-05-25	36.0600	37.3700	36.0200	37.160	+3.915%	23,262,766	+44.510%
2022-05-24	36.9400	37.2026	35.4000	35.760	-5.547%	22,662,972	+50.168%
2022-05-23	37.7700	38.0000	36.9400	37.860	-1.123%	13,601,346	+41.838%
2022-05-20	37.7700	38.3100	36.7500	38.290	+2.682%	23,637,863	+40.245%
2022-05-19	36.7602	38.5000	36.2000	37.290	+1.194%	32,000,301	+44.006%
2022-05-18	37.4200	38.7200	36.5750	36.850	-3.836%	24,010,289	+45.726%
2022-05-17	37.0000	38.8700	36.8500	38.320	+2.487%	44,990,281	+40.136%
2022-05-16	39.1700	39.2899	37.3200	37.390	-8.178%	52,310,654	+43.621%
2022-05-13	40.4000	42.0000	40.0100	40.720	-9.672%	101,830,362	+31.876%
2022-05-12	45.0100	47.4700	43.3300	45.080	-2.191%	37,682,245	+19.122%
2022-05-11	46.9500	48.1500	45.8000	46.090	-2.476%	24,815,127	+16.511%
2022-05-10	47.9100	48.3600	46.5000	47.260	-1.460%	23,816,665	+13.627%
2022-05-09	49.3000	49.4400	47.6250	47.960	-3.695%	37,706,836	+11.968%
2022-05-06	49.9600	50.2900	49.5000	49.800	-1.112%	23,446,331	+7.831%
2022-05-05	50.5300	51.2100	49.8100	50.360	+2.650%	60,506,940	+6.632%
2022-05-04	48.8000	49.2500	48.3400	49.060	+0.389%	28,442,976	+9.458%
2022-05-03	49.1500	49.4800	48.7500	48.870	-0.549%	24,773,030	+9.883%
2022-05-02	48.7000	49.7600	48.5700	49.140	+0.245%	32,608,086	+9.280%
2022-04-29	49.4500	50.2500	48.7400	49.020	-0.183%	38,250,854	+9.547%
2022-04-28	49.0100	49.9150	47.9600	49.110	+0.966%	43,816,868	+9.346%
2022-04-27	49.0600	49.2600	47.8200	48.640	-2.093%	59,106,880	+10.403%
2022-04-26	51.5700	51.6200	49.4300	49.680	-3.907%	115,020,379	+8.092%
2022-04-25	51.0200	52.2900	50.2400	51.700	+5.661%	176,803,635	+3.868%
2022-04-22	47.7700	49.7300	47.4900	48.930	+3.929%	76,504,488	+9.749%
2022-04-21	45.5100	47.9400	45.5000	47.080	+0.771%	70,413,596	+14.061%
2022-04-20	46.3400	47.1100	45.0300	46.720	+1.213%	63,360,019	+14.940%
2022-04-19	47.3000	48.5000	45.0000	46.160	-4.727%	125,776,037	+16.334%
2022-04-18	46.2400	48.7300	44.3600	48.450	+7.476%	153,119,550	+10.836%
2022-04-14	48.3700	48.5000	44.7200	45.080	-1.679%	258,868,339	+19.122%
2022-04-13	44.8000	46.3300	44.5500	45.850	+3.080%	44,306,698	+17.121%
2022-04-12	47.0300	47.5500	44.4400	44.480	-5.382%	60,794,025	+20.728%
2022-04-11	45.7500	47.9800	44.7100	47.010	+1.687%	117,814,009	+14.231%
2022-04-08	47.3000	48.4400	45.8321	46.230	-3.748%	83,315,946	+16.158%
2022-04-07	50.4700	51.6400	46.5500	48.030	-5.397%	120,844,135	+11.805%
2022-04-06	50.0350	52.8700	49.3000	50.770	-0.412%	159,034,747	+5.771%
2022-04-05	53.8500	54.5700	50.5600	50.980	+2.021%	217,520,098	+5.335%
2022-04-04	47.8700	51.3700	46.8600	49.970	+27.118%	269,213,085	+7.464%
2022-04-01	39.1600	39.8550	39.0000	39.310	+1.602%	12,131,791	+36.606%
2022-03-31	39.1100	39.2300	38.4105	38.690	-0.795%	13,208,334	+38.796%
2022-03-30	40.3500	40.3500	38.5700	39.000	-4.153%	15,804,341	+37.692%
2022-03-29	39.4800	40.9590	39.3900	40.690	+4.013%	17,855,436	+31.973%
2022-03-28	38.4400	39.2950	38.3000	39.120	+1.347%	14,225,619	+37.270%
2022-03-25	38.9900	39.4705	37.6900	38.600	-0.618%	20,787,529	+39.119%
2022-03-24	38.2700	39.0900	38.2400	38.840	+2.211%	18,158,954	+38.260%
2022-03-23	38.0000	38.7500	37.5800	38.000	-1.119%	12,993,635	+41.316%
2022-03-22	37.6400	39.0450	37.6200	38.430	+2.644%	17,162,051	+39.735%
2022-03-21	37.7000	37.8900	36.6400	37.440	-0.874%	20,298,742	+43.429%
2022-03-18	37.4600	39.0450	37.1800	37.770	+1.260%	35,946,312	+42.176%
2022-03-17	35.2100	37.7100	34.8900	37.300	+5.457%	30,853,067	+43.968%
2022-03-16	34.9000	35.6500	34.3200	35.370	+4.121%	25,197,014	+51.824%
2022-03-15	33.1200	34.5200	33.0000	33.970	+2.846%	14,677,991	+58.081%
2022-03-14	32.6900	33.9500	32.4800	33.030	+0.091%	17,551,479	+62.579%
2022-03-11	34.0400	34.1100	32.8800	33.000	-3.283%	15,751,909	+62.727%
2022-03-10	33.6300	34.4400	33.3700	34.120	-0.727%	12,583,295	+57.386%
2022-03-09	33.5500	34.5300	33.3000	34.370	+5.171%	16,886,048	+56.241%
2022-03-08	32.2700	33.8300	31.9500	32.680	+0.802%	17,410,612	+64.321%
2022-03-07	33.5100	33.8800	32.4000	32.420	-2.905%	18,780,247	+65.638%
2022-03-04	33.7500	34.2300	32.9500	33.390	-0.299%	17,537,857	+60.827%
2022-03-03	34.9000	35.1800	33.4500	33.490	-3.264%	18,791,981	+60.346%
2022-03-02	35.7500	35.7500	34.1350	34.620	-2.643%	18,140,410	+55.113%
2022-03-01	35.5100	36.1276	34.7050	35.560	+0.028%	17,948,015	+51.012%
2022-02-28	34.9500	36.0500	34.8550	35.550	+0.737%	17,962,027	+51.055%
2022-02-25	35.1200	35.3000	34.1300	35.290	+0.886%	15,394,855	+52.168%
2022-02-24	31.3000	35.0650	31.3000	34.980	+6.777%	22,551,009	+53.516%
2022-02-23	33.2500	33.4550	32.4200	32.760	-0.516%	15,102,051	+63.919%
2022-02-22	33.6600	33.9300	32.7500	32.930	-4.050%	16,913,051	+63.073%
2022-02-18	35.4900	35.6600	34.1000	34.320	-3.133%	15,339,039	+56.469%
2022-02-17	35.9900	36.6100	35.3200	35.430	-2.235%	16,524,414	+51.566%
2022-02-16	35.9700	36.2850	35.5200	36.240	-2.001%	17,602,359	+48.179%
2022-02-15	36.2300	37.0000	36.0600	36.980	+3.614%	21,350,445	+45.214%
2022-02-14	35.6200	36.6100	35.5000	35.690	-0.419%	15,212,644	+50.462%
2022-02-11	37.4200	37.7600	35.6600	35.840	-3.344%	23,516,836	+49.833%
2022-02-10	36.5600	39.1000	36.2200	37.080	-1.983%	48,150,273	+44.822%
2022-02-09	36.5000	37.9200	36.1400	37.830	+5.142%	24,473,520	+41.951%
2022-02-08	35.5200	36.2700	35.1500	35.980	-0.166%	17,194,932	+49.250%
2022-02-07	36.7200	37.3300	35.8950	36.040	-2.436%	22,770,464	+49.001%
2022-02-04	35.6600	37.4400	34.7600	36.940	+7.135%	23,579,592	+45.371%
2022-02-03	33.8400	35.1800	33.8400	34.480	-5.560%	32,803,389	+55.742%
2022-02-02	38.2900	38.2900	36.2500	36.510	-4.224%	18,992,993	+47.083%
2022-02-01	37.8400	38.1700	36.8700	38.120	+1.626%	14,628,246	+40.871%
2022-01-31	35.4300	37.5600	35.3400	37.510	+6.351%	17,558,278	+43.162%
2022-01-28	33.7900	35.3000	33.6000	35.270	+4.226%	14,368,685	+52.254%
2022-01-27	34.1400	35.1417	33.8100	33.840	+0.654%	16,637,276	+58.688%
2022-01-26	34.9700	35.4300	33.2650	33.620	-1.610%	21,377,945	+59.726%
2022-01-25	34.2200	34.9900	33.6200	34.170	-2.539%	19,205,772	+57.155%
2022-01-24	33.7000	35.1400	32.0500	35.060	+0.689%	31,932,961	+53.166%
2022-01-21	36.9000	37.0800	34.7950	34.820	-6.599%	25,674,078	+54.222%
2022-01-20	37.8400	39.0300	37.1950	37.280	-0.187%	17,688,913	+44.045%
2022-01-19	37.1300	38.2800	37.0050	37.350	+0.134%	19,797,988	+43.775%
2022-01-18	37.7200	38.2000	37.1300	37.300	-2.966%	14,915,247	+43.968%
2022-01-14	38.4300	39.0500	37.5100	38.440	-0.672%	14,849,796	+39.698%
2022-01-13	40.1500	40.3400	38.6100	38.700	-3.851%	15,075,627	+38.760%
2022-01-12	40.8800	41.4800	39.7700	40.250	-1.008%	10,439,039	+33.416%
2022-01-11	39.7900	40.9399	39.6000	40.660	+1.726%	13,815,386	+32.071%
2022-01-10	39.3300	40.0350	38.2200	39.970	+0.756%	14,997,303	+34.351%
2022-01-07	39.6500	40.6900	39.3200	39.670	+0.202%	14,669,913	+35.367%
2022-01-06	39.5000	40.4400	38.6900	39.590	+0.228%	16,613,358	+35.640%
2022-01-05	40.8000	41.8754	39.4500	39.500	-3.305%	22,008,559	+35.949%
2022-01-04	42.8500	42.9700	40.3600	40.850	-4.243%	21,422,442	+31.457%
2022-01-03	43.5000	43.6900	42.4800	42.660	-1.296%	14,447,453	+25.879%
2021-12-31	44.3400	44.7600	43.1800	43.220	-2.789%	9,829,619	+24.248%
2021-12-30	42.7700	45.0900	42.6300	44.460	+3.976%	14,541,107	+20.783%
2021-12-29	43.1700	43.5500	42.5600	42.760	-1.543%	8,732,869	+25.585%
2021-12-28	44.2100	44.7800	43.2300	43.430	-2.030%	8,838,648	+23.647%
2021-12-27	44.2100	44.9200	44.1300	44.330	+0.385%	8,596,818	+21.137%
2021-12-23	44.0000	44.5300	43.0000	44.160	+0.592%	8,977,559	+21.603%
2021-12-22	44.0500	44.5600	43.6250	43.900	-1.037%	10,134,789	+22.323%
2021-12-21	43.2300	44.4499	42.7250	44.360	+3.211%	9,537,405	+21.055%
2021-12-20	42.3700	43.2650	41.7900	42.980	-0.209%	12,319,480	+24.942%
2021-12-17	42.7000	44.0301	41.6300	43.070	-0.139%	29,137,996	+24.681%
2021-12-16	44.4300	45.0300	42.7200	43.130	-2.133%	13,052,607	+24.507%
2021-12-15	44.0000	44.2400	42.7400	44.070	-0.631%	14,962,114	+21.852%
2021-12-14	44.0400	44.6900	43.7000	44.350	-0.561%	11,205,447	+21.082%
2021-12-13	45.5500	45.9000	43.7779	44.600	-2.107%	11,710,281	+20.404%
2021-12-10	46.6000	46.6000	44.9700	45.560	-1.937%	14,060,613	+17.867%
2021-12-09	47.2100	48.2200	46.4100	46.460	+1.619%	26,145,244	+15.583%
2021-12-08	44.6000	46.2000	44.3400	45.720	+2.834%	18,408,232	+17.454%
2021-12-07	45.0700	46.3400	44.3200	44.460	0.000%	21,200,451	+20.783%
2021-12-06	42.0100	44.7100	41.7700	44.460	+5.681%	25,526,255	+20.783%
2021-12-03	42.8200	43.1000	41.0100	42.070	-1.360%	26,133,743	+27.644%
2021-12-02	43.0600	43.1600	41.7500	42.650	-0.397%	24,374,790	+25.909%
2021-12-01	44.9100	46.5000	42.8000	42.820	-2.571%	34,145,364	+25.409%
2021-11-30	45.5000	45.8000	43.0100	43.950	-3.997%	35,527,120	+22.184%
2021-11-29	51.8800	52.2700	45.6200	45.780	-2.741%	71,686,647	+17.300%
2021-11-26	46.6400	47.3500	46.2300	47.070	-0.947%	7,861,278	+14.085%
2021-11-24	46.6600	47.6380	46.1600	47.520	+0.806%	9,979,511	+13.005%
2021-11-23	47.2000	47.4600	45.9750	47.140	-0.359%	19,663,664	+13.916%
2021-11-22	48.5100	48.5500	46.5200	47.310	-2.252%	26,620,061	+13.507%
2021-11-19	49.1200	50.3700	48.4000	48.400	-0.412%	26,162,364	+10.950%
2021-11-18	50.6500	50.8300	48.4600	48.600	-3.972%	22,373,493	+10.494%
2021-11-17	52.0300	52.1400	50.5750	50.610	-2.879%	16,968,835	+6.106%
2021-11-16	52.8600	53.0000	51.8750	52.110	-1.586%	10,743,600	+3.051%
2021-11-15	52.4100	53.9100	52.4100	52.950	+1.340%	21,965,592	+1.416%
2021-11-12	52.3000	52.8100	51.9200	52.250	+0.519%	13,287,622	+2.775%
2021-11-11	52.5900	52.8400	51.8400	51.980	-0.669%	13,972,051	+3.309%
2021-11-10	53.2500	53.9750	51.7500	52.330	-2.551%	18,858,416	+2.618%
2021-11-09	54.1100	54.9300	53.1550	53.700	-0.703%	11,230,069	0.000%
2021-11-08	53.4500	54.3200	53.1600	54.080	+1.750%	10,565,452	-0.703%
2021-11-05	54.1100	54.1800	52.8100	53.150	-0.987%	13,273,810	+1.035%
2021-11-04	54.5800	54.8400	53.1800	53.680	-1.559%	11,284,746	+0.037%
2021-11-03	53.6800	54.5500	53.1000	54.530	+1.000%	9,774,196	-1.522%
2021-11-02	55.0400	55.0800	53.7750	53.990	-2.032%	11,571,394	-0.537%
2021-11-01	53.5600	55.3300	53.4101	55.110	+2.932%	14,747,011	-2.559%
2021-10-29	54.0100	54.4800	53.1500	53.540	-1.381%	14,832,438	+0.299%
2021-10-28	55.0800	55.6400	53.8900	54.290	-0.949%	22,508,364	-1.087%
2021-10-27	60.0500	60.1600	54.7850	54.810	-10.776%	48,107,729	-2.025%
2021-10-26	62.6600	63.0800	60.9400	61.430	-1.095%	22,676,075	-12.583%
2021-10-25	61.5200	62.6700	60.4500	62.110	-0.209%	15,874,510	-13.540%
2021-10-22	63.8100	64.4700	62.0900	62.240	-4.832%	17,636,449	-13.721%
2021-10-21	65.6700	65.9800	64.7300	65.400	-0.608%	10,918,515	-17.890%
2021-10-20	66.3600	68.4100	65.5400	65.800	-0.469%	15,938,354	-18.389%
2021-10-19	65.1400	67.3600	64.3000	66.110	+1.959%	11,486,884	-18.772%
2021-10-18	62.6900	65.0650	62.6700	64.840	+3.298%	10,359,530	-17.181%
2021-10-15	63.2400	63.4307	62.2900	62.770	-0.633%	6,693,575	-14.450%
2021-10-14	63.0100	63.7800	62.7531	63.170	+1.559%	6,815,679	-14.991%
2021-10-13	61.9600	62.7400	61.5100	62.200	+1.221%	9,431,811	-13.666%
2021-10-12	61.6800	62.7950	60.7900	61.450	-1.047%	9,952,091	-12.612%
2021-10-11	62.9900	63.5100	62.0700	62.100	-2.481%	9,020,360	-13.527%
2021-10-08	64.2500	64.3400	63.3100	63.680	-0.453%	8,098,840	-15.672%
2021-10-07	62.1950	64.3600	62.1500	63.970	+4.373%	15,010,447	-16.054%
2021-10-06	58.9500	61.7100	58.7900	61.290	+2.389%	10,648,063	-12.384%
2021-10-05	59.2100	60.6700	58.8200	59.860	+2.518%	12,006,524	-10.291%
2021-10-04	61.0400	61.1600	57.6400	58.390	-5.792%	17,381,334	-8.032%
2021-10-01	60.8050	62.1400	60.5600	61.980	+2.633%	9,728,406	-13.359%
2021-09-30	60.3750	61.2300	59.8600	60.390	+0.533%	9,372,556	-11.078%
2021-09-29	62.9400	63.3600	60.0100	60.070	-3.811%	9,256,079	-10.604%
2021-09-28	64.3600	64.5400	62.1600	62.450	-4.467%	9,866,597	-14.011%
2021-09-27	66.6100	67.0900	65.2200	65.370	-2.752%	11,264,861	-17.852%
2021-09-24	66.0900	67.4500	65.4600	67.220	+0.795%	11,035,729	-20.113%
2021-09-23	64.7900	66.9300	64.0400	66.690	+3.798%	15,123,546	-19.478%
2021-09-22	62.0500	64.6300	61.2600	64.250	+2.342%	13,052,283	-16.420%
2021-09-21	61.5100	63.3000	61.5100	62.780	+3.002%	10,400,269	-14.463%
2021-09-20	61.1500	61.3200	59.8400	60.950	-2.433%	12,194,274	-11.895%
2021-09-17	62.1000	62.9800	61.6500	62.470	+0.289%	9,813,245	-14.039%
2021-09-16	61.5300	62.6100	60.9300	62.290	+0.728%	9,918,661	-13.790%
2021-09-15	60.1000	61.9100	59.6400	61.840	+2.741%	13,074,529	-13.163%
2021-09-14	60.0650	60.7000	59.4900	60.190	+0.888%	8,240,068	-10.783%
2021-09-13	61.3000	61.4100	58.4495	59.660	-3.086%	16,851,569	-9.990%
2021-09-10	62.9500	63.3700	61.4700	61.560	-1.441%	7,032,095	-12.768%
2021-09-09	62.3600	63.1800	62.2400	62.460	+0.305%	8,168,889	-14.025%
2021-09-08	64.9350	65.3615	62.0800	62.270	-4.171%	11,767,221	-13.763%
2021-09-07	64.7100	65.1300	64.1501	64.980	+0.495%	7,149,388	-17.359%
2021-09-03	64.4300	65.0900	63.8500	64.660	+0.093%	5,061,371	-16.950%
2021-09-02	65.9700	66.0500	64.4142	64.600	-1.449%	8,591,562	-16.873%
2021-09-01	64.6500	66.7200	64.6500	65.550	+1.628%	15,284,349	-18.078%
2021-08-31	64.5200	65.1500	64.1600	64.500	-0.309%	9,157,875	-16.744%
2021-08-30	63.6950	65.0500	63.4500	64.700	+2.002%	8,071,895	-17.002%
2021-08-27	62.7200	63.7200	62.4900	63.430	+1.310%	6,332,555	-15.340%
2021-08-26	63.9600	64.2500	62.5300	62.610	-2.431%	6,379,518	-14.231%
2021-08-25	63.9500	64.3100	63.2000	64.170	+0.297%	5,470,229	-16.316%
2021-08-24	64.8400	65.0600	63.9200	63.980	-0.234%	6,133,879	-16.068%
2021-08-23	63.2000	64.5550	63.0600	64.130	+2.575%	9,962,350	-16.264%
2021-08-20	62.1300	63.1700	61.9900	62.520	+0.757%	8,596,261	-14.107%
2021-08-19	61.5900	63.1900	61.5000	62.050	-0.113%	8,508,145	-13.457%
2021-08-18	62.8500	63.3100	62.0700	62.120	-1.209%	6,890,963	-13.554%
2021-08-17	63.3400	63.8400	62.3550	62.880	-1.411%	6,950,259	-14.599%
2021-08-16	64.3400	64.9400	62.8050	63.780	-1.574%	11,993,858	-15.804%
2021-08-13	65.0300	65.7700	64.6200	64.800	-0.231%	5,980,039	-17.130%
2021-08-12	64.8100	65.2799	64.0600	64.950	-0.779%	7,961,057	-17.321%
2021-08-11	65.7900	66.3350	64.6300	65.460	-0.335%	8,630,505	-17.965%
2021-08-10	67.2000	67.3700	65.5700	65.680	-1.985%	8,995,701	-18.240%
2021-08-09	67.5000	67.5200	66.4500	67.010	-0.534%	7,938,295	-19.863%
2021-08-06	69.3000	69.8100	66.8750	67.370	-2.757%	11,458,073	-20.291%
2021-08-05	68.8500	69.4500	68.0800	69.280	+0.844%	8,634,574	-22.488%
2021-08-04	68.6800	69.0800	67.9050	68.700	+0.102%	7,578,368	-21.834%
2021-08-03	69.8700	70.9600	68.0800	68.630	-0.723%	9,221,355	-21.754%
2021-08-02	70.2300	70.4400	68.6600	69.130	-0.889%	12,040,813	-22.320%
2021-07-30	69.8300	71.1298	69.5000	69.750	-0.881%	13,220,524	-23.011%
2021-07-29	69.5000	71.5900	69.5000	70.370	+0.586%	11,629,950	-23.689%
2021-07-28	68.3900	71.9200	67.7600	69.960	+2.385%	23,203,601	-23.242%
2021-07-27	68.3200	69.4800	66.8600	68.330	-0.524%	16,988,334	-21.411%
2021-07-26	71.2500	71.2500	67.4750	68.690	-4.185%	29,185,119	-21.823%
2021-07-23	72.2000	73.3400	69.8800	71.690	+3.047%	44,275,797	-25.094%
2021-07-22	68.6400	70.1300	68.5103	69.570	+0.043%	24,130,380	-22.812%
2021-07-21	67.5900	69.7700	67.5500	69.540	+2.355%	10,082,850	-22.778%
2021-07-20	66.2500	68.5400	65.8200	67.940	+2.908%	11,583,922	-20.960%
2021-07-19	65.2400	66.7300	64.6500	66.020	-0.587%	15,830,105	-18.661%
2021-07-16	68.5600	69.2800	66.1400	66.410	-2.439%	14,271,096	-19.139%
2021-07-15	70.1000	70.1600	67.4101	68.070	-3.131%	14,933,775	-21.111%
2021-07-14	70.4200	72.0700	70.0900	70.270	+0.963%	21,555,863	-23.580%
2021-07-13	69.5400	70.8699	69.2600	69.600	-0.372%	9,992,695	-22.845%
2021-07-12	69.4600	70.4370	68.8000	69.860	+1.290%	9,223,642	-23.132%
2021-07-09	67.0700	69.0100	66.9800	68.970	+3.264%	14,393,749	-22.140%
2021-07-08	66.7200	67.6100	66.2700	66.790	-2.851%	12,328,147	-19.599%
2021-07-07	70.8300	70.8400	68.7100	68.750	-2.079%	10,491,375	-21.891%
2021-07-06	69.3500	70.9300	69.2300	70.210	+1.460%	12,317,415	-23.515%
2021-07-02	68.7100	69.2900	68.4300	69.200	+1.600%	8,098,529	-22.399%
2021-07-01	68.5700	70.0000	67.3700	68.110	-1.017%	9,988,136	-21.157%
2021-06-30	68.7600	69.1199	68.2500	68.810	-0.275%	9,752,947	-21.959%
2021-06-29	68.2800	69.3800	67.9300	69.000	+1.040%	9,526,441	-22.174%
2021-06-28	68.1600	68.6284	67.0750	68.290	+0.530%	11,176,106	-21.365%
2021-06-25	68.2900	68.9200	67.2800	67.930	-0.469%	13,896,866	-20.948%
2021-06-24	66.7500	68.7400	66.7500	68.250	+2.647%	23,144,774	-21.319%
2021-06-23	63.9100	66.7700	63.7900	66.490	+4.249%	18,547,983	-19.236%
2021-06-22	61.9200	64.0500	61.9100	63.780	+2.937%	16,686,235	-15.804%
2021-06-21	60.8500	62.0900	59.7400	61.960	+1.824%	12,027,146	-13.331%
2021-06-18	60.2000	60.9700	59.5250	60.850	+0.231%	13,272,992	-11.750%
2021-06-17	59.6100	61.6221	59.5300	60.710	+1.302%	10,201,253	-11.547%
2021-06-16	60.1200	61.1500	59.1500	59.930	-0.498%	9,336,461	-10.395%
2021-06-15	61.0900	61.3183	60.1900	60.230	-0.986%	9,579,902	-10.842%
2021-06-14	60.8500	61.5500	60.4500	60.830	+0.545%	9,316,553	-11.721%
2021-06-11	59.9500	60.6297	59.8700	60.500	+0.332%	6,980,424	-11.240%
2021-06-10	59.8000	60.3800	58.7400	60.300	+0.988%	8,717,489	-10.945%
2021-06-09	59.5900	61.0500	59.4100	59.710	+1.530%	16,163,559	-10.065%
2021-06-08	59.7900	60.0895	57.8200	58.810	-1.375%	12,772,928	-8.689%
2021-06-07	58.6200	59.8250	57.7200	59.630	+1.068%	10,538,555	-9.945%
2021-06-04	57.4100	59.3000	57.3200	59.000	+3.491%	12,256,132	-8.983%
2021-06-03	56.9600	58.6700	55.8300	57.010	-0.262%	21,985,673	-5.806%
2021-06-02	57.2800	57.6400	56.3200	57.160	-0.487%	9,472,925	-6.053%
2021-06-01	58.2000	58.2000	56.2700	57.440	-0.966%	13,122,739	-6.511%
2021-05-28	58.2000	58.5600	57.8300	58.000	-0.138%	8,752,685	-7.414%
2021-05-27	57.6400	58.2950	57.0310	58.080	+0.398%	9,113,856	-7.541%
2021-05-26	57.3650	58.6142	57.3100	57.850	+1.491%	15,984,388	-7.174%
2021-05-25	57.3500	57.6400	56.5400	57.000	-0.105%	13,488,918	-5.789%
2021-05-24	54.9000	57.3300	54.6600	57.060	+4.793%	25,656,381	-5.889%
2021-05-21	55.0000	55.0000	53.9400	54.450	-0.475%	12,583,397	-1.377%
2021-05-20	53.2300	54.9100	53.2200	54.710	+3.382%	12,612,695	-1.846%
2021-05-19	52.1900	53.1600	51.6700	52.920	-0.508%	21,551,253	+1.474%
2021-05-18	52.6000	55.1500	52.4200	53.190	+1.122%	23,612,297	+0.959%
2021-05-17	52.2300	52.7300	51.2750	52.600	+1.682%	21,351,655	+2.091%
2021-05-14	50.6100	51.9150	50.1900	51.730	+3.233%	9,836,820	+3.808%
2021-05-13	51.6750	51.7700	49.1150	50.110	-1.164%	14,303,880	+7.164%
2021-05-12	51.8700	52.3800	50.0600	50.700	-4.123%	17,223,215	+5.917%

document.getElementById("Z1TkzG").onerror = function(){this.style.display='none';}; .dark-mode .dCVDWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCVDWq{ color: #333333; background-color: white; border: 2px solid #333333; }TWTRTwitter, Inc.stock NYSE

TWTR
Twitter, Inc.
stock NYSE