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

Twilio (NY: TWLO )

57.55 -0.87 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 381.94 382.88 370.36 373.59 2,901,656 -18.61(-4.75%)
Jul 29, 2021 393.74 399.48 389.20 392.20 1,497,237 -1.80(-0.46%)
Jul 28, 2021 388.07 397.52 386.24 394.00 970,153 +6.52(+1.68%)
Jul 27, 2021 398.47 398.62 378.31 387.48 1,491,155 -10.77(-2.70%)
Jul 26, 2021 407.23 407.89 395.58 398.25 1,502,193 -11.59(-2.83%)
Jul 23, 2021 406.35 412.68 404.37 409.84 1,013,964 +4.33(+1.07%)
Jul 22, 2021 395.07 409.07 394.70 405.51 1,519,697 +11.61(+2.95%)
Jul 21, 2021 388.98 395.64 384.30 393.90 1,152,614 +3.68(+0.94%)
Jul 20, 2021 382.95 394.20 375.14 390.22 1,426,172 +11.16(+2.94%)
Jul 19, 2021 364.18 382.85 363.02 379.06 1,231,110 +4.08(+1.09%)
Jul 16, 2021 369.00 380.45 366.78 374.98 1,352,774 +8.71(+2.38%)
Jul 15, 2021 372.45 376.50 361.28 366.27 1,541,023 -9.08(-2.42%)
Jul 14, 2021 392.85 395.71 374.02 375.35 1,476,252 -13.91(-3.57%)
Jul 13, 2021 392.00 399.85 386.83 389.26 1,364,299 -4.15(-1.05%)
Jul 12, 2021 399.00 403.31 388.58 393.41 1,309,173 +1.14(+0.29%)
Jul 09, 2021 384.27 393.00 380.63 392.27 1,086,590 +7.42(+1.93%)
Jul 08, 2021 379.42 387.17 375.61 384.85 1,056,212 -4.00(-1.03%)
Jul 07, 2021 398.51 401.45 387.55 388.85 1,016,443 -5.54(-1.40%)
Jul 06, 2021 386.08 400.33 386.08 394.39 1,145,854 +5.71(+1.47%)
Jul 02, 2021 390.79 395.13 385.37 388.68 826,929 +1.68(+0.43%)
Jul 01, 2021 396.00 396.60 380.66 387.00 1,693,040 -7.16(-1.82%)
Jun 30, 2021 400.18 400.18 390.80 394.16 1,642,841 -6.02(-1.50%)
Jun 29, 2021 394.00 403.40 391.13 400.18 1,531,890 +6.06(+1.54%)
Jun 28, 2021 389.42 397.76 387.64 394.12 1,573,348 +10.43(+2.72%)
Jun 25, 2021 386.11 387.79 376.55 383.69 5,778,783 -2.87(-0.74%)
Jun 24, 2021 389.00 393.93 382.48 386.56 1,346,171 +1.15(+0.30%)
Jun 23, 2021 378.00 386.44 377.90 385.41 1,475,797 +7.88(+2.09%)
Jun 22, 2021 369.80 382.08 367.24 377.53 2,079,038 +14.34(+3.95%)
Jun 21, 2021 367.43 368.80 353.16 363.19 1,902,302 -4.42(-1.20%)
Jun 18, 2021 361.37 372.86 357.50 367.61 2,720,872 +6.64(+1.84%)
Jun 17, 2021 335.00 365.00 333.84 360.97 3,228,683 +26.57(+7.95%)
Jun 16, 2021 335.50 338.66 325.79 334.40 2,021,805 -1.10(-0.33%)
Jun 15, 2021 340.76 341.95 333.50 335.50 1,582,011 -7.57(-2.21%)
Jun 14, 2021 335.50 347.13 333.00 343.07 2,036,129 +10.34(+3.11%)
Jun 11, 2021 324.04 333.99 322.29 332.73 1,815,676 +8.63(+2.66%)
Jun 10, 2021 314.00 324.95 312.75 324.10 1,419,298 +9.49(+3.02%)
Jun 09, 2021 318.90 326.74 314.28 314.61 1,573,833 -2.59(-0.82%)
Jun 08, 2021 316.38 323.81 312.50 317.20 1,423,843 +2.68(+0.85%)
Jun 07, 2021 308.84 315.78 304.50 314.52 1,718,703 +4.61(+1.49%)
Jun 04, 2021 313.70 319.00 309.01 309.91 1,833,589 +0.08(+0.03%)
Jun 03, 2021 328.42 330.50 309.67 309.83 2,276,764 -21.65(-6.53%)
Jun 02, 2021 331.22 338.69 327.24 331.48 1,134,253 -2.20(-0.66%)
Jun 01, 2021 339.19 340.96 329.23 333.68 1,537,484 -2.32(-0.69%)
May 28, 2021 338.00 342.03 336.00 336.00 1,253,968 -2.69(-0.79%)
May 27, 2021 333.00 339.84 322.55 338.69 2,806,356 +6.33(+1.90%)
May 26, 2021 326.95 335.93 325.35 332.36 2,754,378 +8.15(+2.51%)
May 25, 2021 326.80 329.62 322.28 324.21 1,690,386 +0.12(+0.04%)
May 24, 2021 316.00 325.77 313.64 324.09 1,889,860 +9.45(+3.00%)
May 21, 2021 318.20 322.75 310.40 314.64 1,831,418 -1.67(-0.53%)
May 20, 2021 300.00 318.40 299.51 316.31 3,045,643 +17.94(+6.01%)
May 19, 2021 289.00 300.50 285.35 298.37 2,372,356 -1.17(-0.39%)
May 18, 2021 302.15 308.66 297.00 299.54 1,853,093 +2.34(+0.79%)
May 17, 2021 297.00 304.00 288.12 297.20 2,319,847 -2.20(-0.73%)
May 14, 2021 285.46 299.65 283.54 299.40 2,279,679 +18.38(+6.54%)
May 13, 2021 301.08 305.18 275.60 281.02 3,533,285 -15.30(-5.16%)
May 12, 2021 296.20 304.06 287.31 296.32 3,264,209 -9.75(-3.19%)
May 11, 2021 283.69 309.99 281.32 306.07 3,105,175 +11.37(+3.86%)
May 10, 2021 300.12 300.38 286.07 294.70 3,465,700 -12.45(-4.05%)
May 07, 2021 315.99 321.00 305.00 307.15 3,143,897 +3.03(+1.00%)
May 06, 2021 305.88 319.85 298.89 304.12 6,883,086 -31.60(-9.41%)
May 05, 2021 341.85 349.95 332.08 335.72 2,536,751 -6.31(-1.84%)
May 04, 2021 348.98 350.00 328.27 342.03 3,361,070 -17.89(-4.97%)
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.