Historical Data for Twitter Inc. (TWTR)

$ 30.87   0.06 (+0.19%) Volume: 14.55m 7:00 PM EDT Jul 2, 2020
After Hours:  $ 30.95   0.08 (+0.26%) Volume: 139.73k 7:59 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 31.30 31.40 30.395 30.87 14.54m 0.06 0.19% 30.87 450.26m 79,683
07/01/20 30.15 31.17 30.06 30.81 20.76m 1.02 3.42% 30.81 639.48m 116,926
06/30/20 29.63 29.82 29.02 29.79 20.55m 0.30 1.02% 29.79 606.2m 102,670
06/29/20 28.51 30.035 28.23 29.49 27.47m 0.44 1.51% 29.49 806.82m 154,062
06/26/20 31.12 31.32 28.75 29.05 56.78m -2.32 -7.40% 29.05 1.67b 232,418
06/25/20 31.54 31.605 30.82 31.37 17.79m -0.36 -1.13% 31.37 554.95m 86,817
06/24/20 32.53 33.06 31.34 31.73 16.58m -1.18 -3.59% 31.73 529.34m 92,914
06/23/20 33.75 33.80 32.7301 32.91 20.53m -0.56 -1.67% 32.91 679.64m 86,219
06/22/20 33.57 33.64 32.95 33.47 12.88m 0.06 0.18% 33.47 429.04m 71,045
06/19/20 34.64 34.945 33.40 33.41 19.34m -0.62 -1.82% 33.41 656.21m 91,312
06/18/20 34.30 34.445 33.86 34.03 10.06m -0.31 -0.90% 34.03 343.11m 62,857
06/17/20 34.49 34.82 34.10 34.34 12.26m -0.29 -0.84% 34.34 422.1m 69,375
06/16/20 35.14 35.46 34.21 34.63 20.1m 0.52 1.52% 34.63 696.72m 95,934
06/15/20 32.91 34.19 32.84 34.11 19.31m 0.71 2.13% 34.11 653.45m 89,914
06/12/20 33.94 34.1701 32.47 33.40 14.7m 0.37 1.12% 33.40 488m 92,474
06/11/20 33.13 34.45 32.72 33.03 23.7m -2.11 -6.00% 33.03 791.66m 145,569
06/10/20 36.12 36.44 34.90 35.14 17.43m -0.78 -2.17% 35.14 615.84m 87,495
06/09/20 35.99 36.20 35.163 35.92 17.83m -0.72 -1.97% 35.92 638.85m 90,058
06/08/20 35.96 36.94 35.75 36.64 20.19m 1.77 5.08% 36.64 736.98m 109,755
06/05/20 34.47 35.97 34.47 34.87 23.19m 1.15 3.41% 34.87 817.51m 133,378
06/04/20 34.50 34.94 33.34 33.72 20.19m -1.16 -3.33% 33.72 685.71m 106,912