Twitter, Inc. Historical Stock Prices

TWTR 
$37.84
*  
0.22
0.58%
Get TWTR Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.49  38.10  36.11  37.84 26,513,274
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
04/23/2014 45.88 46.17 44.87 45.95 7,331,305
04/22/2014 46.23 47.09 45.8 46.02 6,995,416
04/21/2014 44.96 46.3 44.64 46.13 6,917,782
04/17/2014 44.66 46.55 43.91 45.01 12,303,770
04/16/2014 45.42 45.56 43.54 44.42 13,881,530
04/15/2014 41.28 45.55 40.76 45.52 24,206,710
04/14/2014 41.4 41.95 40.12 40.87 10,411,290
04/11/2014 40.79 41.1 39.68 40.05 9,984,660
04/10/2014 42.85 43.25 40.93 41.34 10,698,320
04/09/2014 42.23 43.06 41.77 42.49 14,306,210
04/08/2014 43.42 43.42 41.55 41.78 14,451,030
04/07/2014 42.87 44.6 42.26 42.45 12,010,420
04/04/2014 44.2 44.87 42.37 43.14 13,824,340
04/03/2014 45.48 45.61 43.38 44.05 11,152,770
04/02/2014 47.4 47.44 45.51 45.73 7,881,871
04/01/2014 46.71 47.59 46.18 46.98 6,886,656
03/31/2014 47.55 47.75 46.43 46.67 5,778,571
03/28/2014 46.65 47.34 45.7 47.3 9,574,479
03/27/2014 45.09 46.4 43.31 46.32 15,457,460
03/26/2014 48.06 48.3 44.25 44.43 16,078,590
03/25/2014 49.35 49.7 47.58 47.88 8,207,785
03/24/2014 50.69 50.94 47.77 48.77 12,310,390
03/21/2014 50.24 50.92 49.51 50.92 11,801,330
03/20/2014 51 51.66 49.64 50.12 10,049,700
03/19/2014 50.8 51.98 50.71 51.24 7,610,817
03/18/2014 52.03 52.21 50.29 51.13 12,189,730
03/17/2014 52.08 52.49 51.35 52.05 6,584,383
03/14/2014 53.4 53.91 51.8 51.92 9,538,225
03/13/2014 54.9 55.45 53.2 53.57 7,653,567
03/12/2014 54.25 55.3 53.88 54.5 5,818,396
03/11/2014 54.16 55.84 53.8 54.02 11,762,560
03/10/2014 54.09 54.59 53.38 53.88 5,759,362
03/07/2014 55.18 55.2 53.31 53.53 7,311,477
03/06/2014 54.91 56.09 54.7 54.83 9,005,655
03/05/2014 54.53 55.03 53.75 54.38 5,671,998
03/04/2014 54.25 55.28 54.12 54.28 6,706,336
03/03/2014 53.89 54.4 52.9 53.71 9,602,292
02/28/2014 55.93 56 54.13 54.91 8,137,159
02/27/2014 56.34 56.69 55.4 55.77 6,537,524
02/26/2014 55 56.99 54.9 55.87 12,115,990
02/25/2014 55.89 55.95 54.5 54.96 9,288,525
02/24/2014 56.03 56.49 55.3 55.78 8,473,932
02/21/2014 57.1 57.2 55.7 55.92 7,714,204
02/20/2014 55.82 57.08 54.65 56.63 12,096,450
02/19/2014 58.47 58.95 54.62 55.5 25,770,050
02/18/2014 57.88 58.64 56.77 58.18 10,719,550
02/14/2014 57.02 57.86 56.7 57.44 12,583,750
02/13/2014 56.07 58.98 55.46 56.47 26,009,480
02/12/2014 55.05 57 54.76 56.85 20,039,930
02/11/2014 53.2 54.4 53.1 54 13,162,390
02/10/2014 54.5 54.59 52.34 52.92 15,857,100
02/07/2014 51.23 54.92 50.75 54.35 32,299,710
02/06/2014 50.61 53.9 49.99 50.03 64,854,320
02/05/2014 67.16 67.24 64.8 65.97 31,488,550
02/04/2014 66.25 66.37 64.5 66.32 13,016,760
02/03/2014 65.92 66.48 64.21 65.25 17,888,790
01/31/2014 63.39 65.37 62.65 64.5 15,498,450
01/30/2014 63.98 65.24 62.8 63.47 17,422,890
01/29/2014 59.62 60.95 58.6 59.45 9,135,393
01/28/2014 57.44 60.85 57.35 60.44 9,346,575
01/27/2014 61.77 61.77 56.1 57.91 18,980,340
01/24/2014 62.17 63.62 61.3 61.74 13,011,210
01/23/2014 61.45 62.81 60.88 62.8 10,183,720
01/22/2014 63.11 63.8 61.76 62.44 12,038,980
01/21/2014 63.33 63.44 61.5 62.53 13,730,440
01/17/2014 63.6 64.69 61.59 62.2 28,390,630
01/16/2014 61.45 62.4 60.46 60.57 16,573,950
01/15/2014 59.11 61.75 58.32 61.57 21,537,310
01/14/2014 58.88 59.02 57.36 58.21 14,777,910
01/13/2014 59.98 60.38 57.294 57.82 20,976,730
01/10/2014 57.5 58.76 55.87 57 22,375,810
01/09/2014 59.54 60.81 55.59 57.05 31,092,030
01/08/2014 58.71 61.26 57.92 59.29 27,263,200
01/07/2014 67.67 67.73 61.39 61.46 31,746,390
01/06/2014 64.83 66.87 63.5 66.29 27,242,900
01/03/2014 69 70.43 68.432 69 33,206,170
01/02/2014 65 67.5 64.4 67.5 29,246,310
12/31/2013 62.36 65.22 61.65 63.65 27,814,470
12/30/2013 60.27 63.71 58.57 60.51 55,452,040
12/27/2013 70.1 71.25 63.69 63.75 60,296,570
12/26/2013 72.88 74.73 69.1301 73.31 82,707,430
12/24/2013 66.34 70.87 65.56 69.96 35,802,700
12/23/2013 59.85 64.99 59.7 64.54 22,076,450
12/20/2013 58.51 60.25 58.01 60.01 26,159,040
12/19/2013 55.08 57.75 55 57.49 13,151,540
12/18/2013 57 57 54.23 55.51 16,618,730
12/17/2013 56.97 57.38 54.62 56.45 22,038,360
12/16/2013 57.86 60.24 55.76 56.61 39,270,550
12/13/2013 56.2 59.41 55.45 59 38,912,540
12/12/2013 52.2 55.87 50.69 55.33 23,395,440
12/11/2013 52.4 53.87 51 52.34 26,554,680
12/10/2013 48.9 52.58 48.7 51.99 25,743,160
12/09/2013 45.59 49.84 45.02 49.14 17,302,560
12/06/2013 45.75 45.8 44.54 44.95 6,229,962
12/05/2013 43.45 46.35 42.83 45.62 11,729,440
12/04/2013 41.27 43.92 41.27 43.69 11,014,430
12/03/2013 40.69 41.6 40.54 41.37 5,770,293
12/02/2013 41.79 42 40.4 40.78 6,423,855
11/29/2013 41.4 41.58 40.9 41.57 4,107,074
11/27/2013 40.47 41.4 40.35 40.9 5,535,067
11/26/2013 39.16 40.55 38.92 40.18 9,825,541
11/25/2013 41.08 41.14 38.8 39.06 14,325,520
11/22/2013 41.81 42.28 40.97 41 6,178,980
11/21/2013 41.25 42.49 40.37 42.06 8,320,828
11/20/2013 41.4 41.75 40.51 41.05 5,765,880
11/19/2013 41.39 41.9 40 41.75 7,428,051
11/18/2013 43.5 43.95 40.85 41.14 12,801,970
11/15/2013 45.25 45.27 43.43 43.98 8,005,241
11/14/2013 42.34 45.67 42.24 44.69 11,087,940
11/13/2013 41.03 42.87 40.76 42.6 8,673,748
11/12/2013 43.66 43.78 41.83 41.9 6,314,692
11/11/2013 40.5 43 39.4 42.9 16,105,870
11/08/2013 45.93 46.94 40.685 41.65 27,886,590
11/07/2013 45.1 50.09 44 44.9 117,633,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?