Historical Stock Prices

TWTR 
$31.01
*  
0.46
1.46%
Get TWTR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading TWTR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 31.38 31.62 30.85 31.01 18,117,570
07/30/2015 31.1 31.83 31.05 31.47 29,370,680
07/29/2015 32.59 33.24 31.06 31.24 92,736,190
07/28/2015 34.7 36.67 34.14 36.54 51,802,170
07/27/2015 35.11 35.15 33.88 34.7 24,553,750
07/24/2015 36.41 36.41 35.3 35.42 12,963,590
07/23/2015 36 36.73 35.945 36.19 10,383,450
07/22/2015 36.23 36.373 35.51 36.09 11,731,110
07/21/2015 35.82 36.75 35.71 36.63 12,487,770
07/20/2015 35.75 35.99 35.205 35.81 9,874,484
07/17/2015 36.46 36.66 35.6 35.67 12,785,030
07/16/2015 35.89 36.45 35.75 36.1 11,309,120
07/15/2015 36.66 37.09 35.55 35.66 18,246,560
07/14/2015 35.78 38.82 35.77 36.72 50,021,220
07/13/2015 34.99 36.14 34.75 35.78 17,090,280
07/10/2015 34.68 35.12 34.46 34.91 10,624,340
07/09/2015 35.17 35.43 34.31 34.36 14,009,580
07/08/2015 35.41 36.05 34.67 34.76 15,472,150
07/07/2015 35.35 35.72 34.55 35.52 14,173,880
07/06/2015 35.17 35.69 35 35.43 11,288,980
07/02/2015 35.4 35.97 35.1 35.72 17,636,630
07/01/2015 36.05 36.11 35.235 35.4 23,662,100
06/30/2015 34.5 36.42 34.44 36.22 26,035,540
06/29/2015 34.47 35.0899 34.15 34.21 25,169,630
06/26/2015 34.97 35.33 34.67 35.26 17,293,020
06/25/2015 35.36 35.36 34.965 35.17 10,726,850
06/24/2015 35.4 35.75 35.1 35.17 13,006,270
06/23/2015 35.78 36.2 34.96 35.37 25,867,150
06/22/2015 35.95 36 35.34 35.55 21,383,190
06/19/2015 34.97 36.28 34.85 35.86 33,384,030
06/18/2015 34.63 35.04 34.45 34.66 19,421,580
06/17/2015 34.99 35.12 34.17 34.69 27,223,000
06/16/2015 34.23 35.2 33.51 34.82 49,686,490
06/15/2015 35.24 35.26 34.31 34.67 32,811,700
06/12/2015 36.9 37.25 35.55 35.9 60,832,560
06/11/2015 35.92 36.17 35.79 35.84 17,365,260
06/10/2015 36.01 36.17 35.6 35.85 12,620,010
06/09/2015 36.5 36.5 35.565 35.88 14,010,330
06/08/2015 36.91 36.98 36.41 36.46 11,735,870
06/05/2015 36.79 37.23 36.65 37 11,812,000
06/04/2015 37.17 37.79 36.51 36.71 23,712,900
06/03/2015 36.51 37.17 36.48 37 13,929,070
06/02/2015 36.45 36.6 36.16 36.4 13,103,560
06/01/2015 36.69 36.83 36.43 36.63 9,973,591
05/29/2015 37.05 37.07 36.53 36.67 16,818,820
05/28/2015 36.49 37.33 36.37 36.83 17,887,750
05/27/2015 36.5 36.6528 36.1 36.41 14,449,030
05/26/2015 36.67 36.83 36.37 36.51 13,033,300
05/22/2015 36.7 36.9765 36.57 36.6 9,836,682
05/21/2015 36.81 36.94 36.39 36.68 17,428,080
05/20/2015 37.49 37.94 36.54 36.78 23,330,950
05/19/2015 37.14 37.88 36.9 37.5 26,910,860
05/18/2015 37.1 37.57 36.9 37.28 11,221,950
05/15/2015 37.36 37.8 37 37.1 16,780,140
05/14/2015 37.93 38.09 37.27 37.33 14,212,290
05/13/2015 37.66 38.2 37.53 37.72 14,053,170
05/12/2015 37.29 37.8 37.06 37.48 11,755,950
05/11/2015 37.58 37.859 37.2 37.31 12,287,830
05/08/2015 38.02 38.2 37.55 37.59 14,352,100
05/07/2015 37.24 37.88 36.95 37.71 21,217,270
05/06/2015 37.69 37.78 36.52 37.26 29,038,670
05/05/2015 38 38.61 37.36 37.42 22,560,090
05/04/2015 38.72 38.96 37.55 37.88 27,588,050
05/01/2015 39.19 39.24 37.37 37.84 37,603,400
04/30/2015 39.28 39.74 38.48 38.96 46,579,280
04/29/2015 40.21 41.09 38.07 38.49 120,201,400
04/28/2015 52.16 52.219 38.38 42.27 73,809,120
04/27/2015 50.84 52.54 50.82 51.66 23,760,310
04/24/2015 51.85 51.96 50.24 50.82 14,718,980
04/23/2015 51.87 52.2 51.22 51.41 11,441,170
04/22/2015 51.48 52.09 51.32 51.73 11,436,740
04/21/2015 51.68 51.85 51.1 51.32 8,435,636
04/20/2015 51.07 51.48 50.51 51.4 10,984,820
04/17/2015 51.71 52.16 50.19 50.66 16,585,730
04/16/2015 51.3 52.34 51.14 52.03 14,282,730
04/15/2015 51.33 51.87 50.91 51.3 13,167,660
04/14/2015 51.75 51.81 50.68 51.2 12,206,160
04/13/2015 51.99 52.29 51.45 51.62 12,249,160
04/10/2015 52.29 52.45 51.38 51.94 13,235,770
04/09/2015 52.15 52.99 51.54 52.17 17,841,510
04/08/2015 53.32 53.49 51.95 52.3 22,324,090
04/07/2015 51.01 53.28 50.86 52.87 36,804,430
04/06/2015 50.03 51.16 49.87 50.84 14,513,850
04/02/2015 50.64 50.95 49.88 50.42 13,390,950
04/01/2015 51 51.69 50.17 50.47 24,261,140
03/31/2015 49.62 51.24 49.54 50.08 23,847,940
03/30/2015 50.45 50.71 48.66 49.89 20,337,270
03/27/2015 50.35 50.89 49.94 50.01 14,819,460
03/26/2015 49.65 50.9 49.4 49.92 24,340,130
03/25/2015 51.5 51.87 49.31 49.5 31,639,710
03/24/2015 48.67 51.79 48.54 51.47 37,878,390
03/23/2015 48.24 49.25 47.87 48.46 16,376,790
03/20/2015 48.36 49.15 48.25 48.44 18,623,660
03/19/2015 46.96 48.15 46.45 47.93 15,934,700
03/18/2015 46.75 47.385 46.16 47.2 13,087,930
03/17/2015 46.66 47.29 46.44 46.93 13,344,300
03/16/2015 46.9 47.07 46.05 46.43 10,218,910
03/13/2015 46.94 47.72 46.452 46.66 13,341,050
03/12/2015 46.57 47.32 46.51 47.07 12,183,780
03/11/2015 45.66 46.74 45.13 46.27 12,248,910
03/10/2015 47.23 47.26 45.79 45.84 17,240,300
03/09/2015 47.22 48.08 47.13 47.59 13,608,810
03/06/2015 47.26 48.07 46.57 46.75 11,484,480
03/05/2015 47.59 48.43 47.2 47.35 13,479,880
03/04/2015 47.51 47.85 46.41 47.57 14,274,100
03/03/2015 48.13 48.8 47.435 47.71 16,666,610
03/02/2015 48.26 48.3 47.31 48.15 13,416,780
02/27/2015 49.19 49.9 47.96 48.08 14,983,310
02/26/2015 48.81 50.01 48.64 49.41 22,306,630
02/25/2015 48.8 49.18 48.25 48.55 11,635,700
02/24/2015 48.33 49.3 48.06 48.69 11,052,000
02/23/2015 49.02 49.24 48.35 48.47 12,491,750
02/20/2015 48.76 49.88 48.65 49.11 20,678,590
02/19/2015 47.84 48.94 47.42 48.7 18,139,170
02/18/2015 48 48.79 47.36 47.82 15,493,030
02/17/2015 48.2 49.09 47.89 48.03 16,657,110
02/13/2015 47.93 48.82 47.57 48.5 20,793,300
02/12/2015 47.98 48.45 46.88 47.95 23,062,770
02/11/2015 46.27 47.78 46.11 47.5 24,689,160
02/10/2015 47.35 47.39 45.57 46.26 32,226,920
02/09/2015 46.73 47.69 46.5 47.32 36,088,290
02/06/2015 46.12 48.5 45.8 48.01 102,867,100
02/05/2015 42.04 43.79 40.91 41.26 59,950,640
02/04/2015 40.05 40.83 39.82 40.72 23,061,050
02/03/2015 38 40.19 37.691 39.79 28,296,020
02/02/2015 37.7 38.07 36.92 37.46 13,879,910
01/30/2015 36.65 38.15 36.41 37.53 15,370,400
01/29/2015 37.39 37.57 36.07 36.68 20,000,450
01/28/2015 38.43 38.78 37.03 37.15 22,270,280
01/27/2015 39.56 39.61 38.377 38.92 15,719,590
01/26/2015 39.33 40.13 39.04 40.1 13,815,680
01/23/2015 39.48 39.97 38.78 39.42 16,427,630
01/22/2015 37.98 39.25 37.55 39.07 20,409,850
01/21/2015 37.65 38.27 37.33 37.83 12,161,440
01/20/2015 37.59 38.14 36.54 37.57 17,570,050
01/16/2015 37.18 38.13 36.85 37.31 14,951,880
01/15/2015 39.7 39.7 36.86 36.93 22,921,980
01/14/2015 38.89 40.18 38.8 39.85 16,015,460
01/13/2015 39.74 40.35 39.23 39.65 18,375,060
01/12/2015 40.28 40.95 39.3 39.37 27,577,740
01/09/2015 39.22 40.34 38.255 40.17 24,668,210
01/08/2015 37.42 39.19 37.09 39.09 19,036,600
01/07/2015 39.1 39.1 37.06 37.28 22,636,580
01/06/2015 36.27 39.45 36.04 38.76 32,966,940
01/05/2015 36.26 37.11 35.64 36.38 15,020,050
01/02/2015 36.23 36.74 35.5401 36.56 12,008,030
12/31/2014 35.89 36.49 35.47 35.87 17,637,920
12/30/2014 36.02 36.239 35.46 35.86 19,457,130
12/29/2014 37.39 37.51 36.38 36.42 13,540,790
12/26/2014 37.76 38.1 37.54 37.6 7,311,641
12/24/2014 37.67 38.35 37.56 37.61 6,263,320
12/23/2014 38.58 39.25 37.46 37.57 16,848,500
12/22/2014 37.5 38.82 37.31 38.43 20,047,030
12/19/2014 36.7 37.45 36.5 37.08 16,005,380
12/18/2014 36.13 37.27 35.95 36.73 19,075,580
12/17/2014 35.56 35.9 34.95 35.57 18,525,850
12/16/2014 36.5 36.71 35.09 35.13 19,181,720
12/15/2014 38.13 38.38 36.73 36.85 16,799,550
12/12/2014 36.31 37.71 36.1 37.1 15,201,550
12/11/2014 36.45 37.23 36.25 36.7 15,699,590
12/10/2014 36.91 37.78 36.25 36.35 16,477,340
12/09/2014 34.97 37.09 34.62 37.05 20,473,340
12/08/2014 38.08 38.12 35.75 36.29 30,052,710
12/05/2014 38.97 39.07 38.35 38.49 12,530,850
12/04/2014 38.8 39.66 38.62 38.79 13,017,620
12/03/2014 39 39.42 38.38 39.06 13,206,740
12/02/2014 39.4 39.4 38.33 38.91 16,412,220
12/01/2014 41.29 41.29 39 39.04 22,099,040
11/28/2014 41.09 42.08 40.83 41.74 11,113,910
11/26/2014 39.83 41.56 39.74 41.13 23,770,820
11/25/2014 40.12 40.3 39.56 39.76 16,136,120
11/24/2014 39.99 40.47 39.58 40.19 15,145,970
11/21/2014 40.25 40.28 39.8 40.03 12,042,670
11/20/2014 39.49 40.55 39.32 39.81 13,701,700
11/19/2014 40.35 40.47 39.21 39.71 18,987,510
11/18/2014 40.69 41.17 39.95 40.61 18,586,380
11/17/2014 41.46 41.68 40.41 40.47 20,614,710
11/14/2014 40.02 41.85 39.77 41.85 32,997,700
11/13/2014 43.55 43.95 39.95 40.04 67,136,830
11/12/2014 39.94 42.94 39.6 42.54 51,555,590
11/11/2014 39.31 39.84 38.81 39.59 19,176,640
11/10/2014 40.34 40.69 39.42 39.59 19,023,540
11/07/2014 40.74 40.74 39.7 40.31 18,534,950
11/06/2014 40.19 41.35 40.1 40.84 16,265,730
11/05/2014 41.69 41.8 40.13 40.37 19,688,030
11/04/2014 40.025 41.1 39.75 40.9 19,510,480
11/03/2014 40.55 41.2 40.16 40.21 31,382,780
10/31/2014 42.69 42.85 41.34 41.47 23,855,860
10/30/2014 41.56 42.48 39.94 41.8 41,978,120
10/29/2014 43.85 44.16 41.81 42.08 40,069,110
10/28/2014 42.25 44.58 41.76 43.78 82,900,690
10/27/2014 50.02 50.24 47.1814 48.56 49,986,800
10/24/2014 50.16 50.19 49.15 49.95 11,978,220
10/23/2014 50.13 50.4 49.2 49.67 23,068,530
10/22/2014 51.13 51.84 49 49.08 26,109,360
10/21/2014 51.76 52.15 50.3 50.63 21,304,810
10/20/2014 49.07 50.89 48.8 50.7 17,734,980
10/17/2014 49.72 50.25 48.65 48.77 24,610,410
10/16/2014 48.34 49.82 47.17 48.23 30,783,250
10/15/2014 47.11 50.52 46.38 49.99 34,350,470
10/14/2014 49.06 49.53 47.08 48.58 29,674,490
10/13/2014 50.54 51.91 48.26 48.49 35,261,220
10/10/2014 54.57 55.66 50.3 50.4 46,676,420
10/09/2014 55.29 55.99 54.92 55.29 29,720,550
10/08/2014 53.62 55.6684 52.6 55.42 31,022,330
10/07/2014 53.12 54.99 53.1 53.53 26,015,500
10/06/2014 53.94 54.45 53.226 53.49 19,982,150
10/03/2014 52.75 54.73 52.11 53.94 31,178,810
10/02/2014 51.03 52.1 50.01 51.85 27,006,990
10/01/2014 51.08 51.29 49.15 50.06 24,721,560
09/30/2014 52 52.19 51.17 51.58 12,256,970
09/29/2014 51.09 52.18 50.88 51.74 15,373,400
09/26/2014 51.97 52.61 51.7 51.89 14,088,370
09/25/2014 52.71 53.23 51.27 51.45 21,017,320
09/24/2014 52.55 53.34 52.13 52.96 17,641,410
09/23/2014 51.46 52.56 51.02 52.17 19,973,990
09/22/2014 52.38 52.9 51.36 51.94 21,700,500
09/19/2014 50.78 53 50.18 53 38,138,210
09/18/2014 50.97 51.88 50.53 50.88 22,452,020
09/17/2014 50.97 51.6 50.1612 50.7 22,840,670
09/16/2014 48.7 50.91 48.4 50.83 26,701,930
09/15/2014 51.6 51.927 47.56 49.38 38,300,690
09/12/2014 52.55 52.82 52.02 52.11 22,908,750
09/11/2014 52.55 53.64 52.18 52.64 38,040,610
09/10/2014 52.11 53.33 51.85 52.91 37,769,350
09/09/2014 52.23 52.4 50.22 50.61 24,994,200
09/08/2014 51.8 52.68 51.68 52 30,794,140
09/05/2014 50.09 50.88 49.52 50.7 20,225,200
09/04/2014 49.69 50.86 49.22 50.24 24,389,720
09/03/2014 51.83 51.85 49.05 49.33 34,351,630
09/02/2014 50.02 51.34 49.9 51.02 28,188,390
08/29/2014 49.89 50.35 49.13 49.75 31,908,600
08/28/2014 47.98 49.88 47.86 49.43 35,018,420
08/27/2014 48.24 48.46 47.18 48.06 26,106,440
08/26/2014 46.1 48.2 46.04 48.17 27,535,010
08/25/2014 46.22 46.36 45.7 46.1 17,540,070
08/22/2014 45.04 46.14 44.8 45.98 19,406,450
08/21/2014 45.29 45.35 44.84 45.11 10,596,320
08/20/2014 44.93 45.21 44.76 45.06 10,366,960
08/19/2014 45.24 45.45 45.029 45.09 11,873,130
08/18/2014 45.06 45.33 44.77 45.12 14,808,400
08/15/2014 45.47 45.5 44.44 44.76 17,770,130
08/14/2014 44.4 45.34 44.0436 45.33 23,590,470
08/13/2014 44.12 44.34 43.62 44.15 16,131,870
08/12/2014 44.38 44.72 43.61 43.81 29,498,070
08/11/2014 43.48 43.6 42.71 43.27 18,372,800
08/08/2014 43.02 43.36 42.51 43.13 14,965,760
08/07/2014 43.37 44.37 42.89 43 25,367,840
08/06/2014 43.39 44.04 42.75 43.46 20,328,030
08/05/2014 43.25 44.48 43.02 43.83 26,357,190
08/04/2014 43.7 44.53 43.44 43.47 22,379,340
08/01/2014 45.01 45.54 43.81 44.13 37,146,370
07/31/2014 44.62 45.84 44.3 45.19 47,101,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?