Historical Stock Prices

TWTR 
$50.82
*  
0.59
1.15%
Get TWTR Alerts
*Delayed - data as of Apr. 24, 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 24-APR-2014 TO 24-APR-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.
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
07/30/2014 47.01 48 45.65 46.3 116,050,500
07/29/2014 38.11 38.92 37.99 38.59 61,034,530
07/28/2014 38.3 38.44 37.56 37.93 16,692,600
07/25/2014 38.2 38.8 38.02 38.16 15,936,780
07/24/2014 38.71 39 37.85 38.71 22,066,610
07/23/2014 37.65 38.19 37.56 37.75 13,078,060
07/22/2014 38.31 38.6 37.45 37.65 16,817,820
07/21/2014 37.23 38.29 36.85 38.05 19,633,650
07/18/2014 36.81 37.08 35.95 37.05 26,340,350
07/17/2014 36.8 37.17 36.38 36.87 22,607,130
07/16/2014 38.31 38.52 37.1 37.43 19,681,380
07/15/2014 38.59 38.99 37.62 37.88 24,613,950
07/14/2014 38.57 39.378 38.2 38.31 19,644,590
07/11/2014 38.15 38.79 38 38.33 21,053,330
07/10/2014 36.49 38.1 36.11 37.84 26,533,110
07/09/2014 37.82 38.35 37.35 38.06 26,799,690
07/08/2014 39.96 40.04 36.84 37.41 49,907,430
07/07/2014 41.08 41.4544 40.14 40.23 21,367,560
07/03/2014 41.94 42 40.825 41.33 15,795,100
07/02/2014 42.83 42.83 41.42 41.77 24,349,150
07/01/2014 42.06 42.95 41.91 42.05 35,981,520
06/30/2014 40.81 41.34 40.35 40.97 22,747,480
06/27/2014 40.7 41.15 40.11 40.93 48,248,930
06/26/2014 40.05 42 39.81 41.44 45,266,100
06/25/2014 38.24 39.59 38.01 39.46 25,412,380
06/24/2014 39.44 39.64 38.255 38.48 24,420,880
06/23/2014 39.07 39.58 38.73 39.52 22,560,100
06/20/2014 38.82 39.24 37.7727 39.24 41,462,900
06/19/2014 38.73 39.3 38.32 38.9 24,616,840
06/18/2014 38.16 38.83 37.75 38.74 23,653,430
06/17/2014 38.03 38.55 37.298 38.02 30,297,590
06/16/2014 36.7 38.17 36.44 38.02 29,787,120
06/13/2014 36.85 37.25 35.9 36.9 29,098,970
06/12/2014 35.06 37.27 35.06 36.79 58,051,950
06/11/2014 35.07 35.97 34.93 35.54 29,978,670
06/10/2014 34.73 35.5 34.66 35.37 36,496,330
06/09/2014 33.24 34.55 33.09 34.47 23,331,520
06/06/2014 34.14 34.41 33.22 33.33 23,335,620
06/05/2014 33.67 34.89 33.112 33.89 40,861,070
06/04/2014 32.49 33.32 31.85 32.9 24,839,090
06/03/2014 31.73 32.69 31.65 32.58 19,898,330
06/02/2014 32.89 33.2 31.62 31.75 31,152,390
05/30/2014 33.73 33.86 32.11 32.44 40,554,390
05/29/2014 34.67 35.14 33.88 34 53,951,170
05/28/2014 31.5 33.84 31.09 33.77 60,205,450
05/27/2014 30.94 31.2 30.38 30.51 25,181,850
05/23/2014 31.51 31.68 30.45 30.5 27,375,520
05/22/2014 31.33 32.25 30.52 31.52 35,531,140
05/21/2014 31.85 31.95 31.15 31.75 15,538,680
05/20/2014 32 32.39 31.52 31.77 16,562,780
05/19/2014 32.05 32.44 31.64 32.07 15,923,890
05/16/2014 32.95 33.21 32.02 32.26 21,365,850
05/15/2014 33.02 33.29 32.16 32.77 22,001,560
05/14/2014 33.35 33.83 32.62 32.85 20,017,750
05/13/2014 33.84 34.06 32.89 33.39 24,654,210
05/12/2014 33.08 34.1 32.4 33.94 34,607,180
05/09/2014 32.23 33.11 31.75 32.05 31,846,320
05/08/2014 31.48 32.98 31.13 31.96 51,248,570
05/07/2014 31.97 32 29.51 30.66 68,773,920
05/06/2014 35.61 36.1 31.72 31.85 134,518,400
05/05/2014 38.52 39.6 38.05 38.75 10,368,880
05/02/2014 39.2 39.86 38.7 39.02 12,707,680
05/01/2014 39.01 40.77 38.966 39.09 15,735,090
04/30/2014 37.66 38.98 37.24 38.97 38,327,470
04/29/2014 40.53 43.97 40.175 42.62 27,144,790
04/28/2014 41.76 42.35 39.3 40.73 14,340,640
04/25/2014 44.29 44.44 41.31 41.61 13,687,620
04/24/2014 46.71 46.79 43.63 44.82 11,011,660
*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?