Historical Stock Prices

TWTR 
$15.72
*  
1.19
7.04%
Get TWTR Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 16.61 16.64 15.62 15.72 24,036,590
02/04/2016 16.4 17.175 16.29 16.91 18,231,820
02/03/2016 16.33 16.74 15.55 16.56 24,284,020
02/02/2016 17.22 17.27 16.01 16.08 31,754,430
02/01/2016 17.89 18.77 17.3 17.91 49,938,610
01/29/2016 16.64 17.07 16.51 16.8 16,869,490
01/28/2016 17.21 17.34 16.45 16.49 16,805,380
01/27/2016 17.01 17.62 16.77 16.78 16,719,660
01/26/2016 17.22 17.28 16.4 17.01 22,090,740
01/25/2016 16.8 17.45 16.51 17.02 33,623,990
01/22/2016 18.29 18.56 17.73 17.84 15,558,870
01/21/2016 17.44 18.32 16.8 17.83 26,328,300
01/20/2016 16.16 19.04 15.48 17.38 69,053,770
01/19/2016 18.18 18.18 16.43 16.69 24,179,450
01/15/2016 18.23 18.53 17.61 17.94 24,305,740
01/14/2016 18.55 19.16 17.27 19 37,097,740
01/13/2016 19.7 19.76 18.47 18.68 35,820,880
01/12/2016 19.87 20.41 19.32 19.62 14,574,130
01/11/2016 20.12 20.2 19.26 19.65 21,302,190
01/08/2016 20.51 20.72 19.6 19.98 21,786,970
01/07/2016 21 21.48 20.198 20.26 20,707,190
01/06/2016 21.62 22.18 21.18 21.39 13,962,840
01/05/2016 22.79 23 21.85 21.92 16,912,710
01/04/2016 22.64 22.84 22.11 22.56 15,299,530
12/31/2015 22.17 23.28 22.15 23.14 19,466,170
12/30/2015 22.45 22.94 22.21 22.23 15,285,360
12/29/2015 22.63 22.82 22.31 22.47 11,188,140
12/28/2015 22.9 23.32 22.5 22.53 13,715,060
12/24/2015 22.7 23.06 22.55 22.97 7,910,740
12/23/2015 22.68 22.95 22.37 22.67 13,137,520
12/22/2015 22.26 22.67 22.09 22.56 13,683,180
12/21/2015 23.02 23.04 21.99 22.14 22,873,030
12/18/2015 23.35 23.44 22.66 22.99 23,010,940
12/17/2015 24.47 24.75 23.29 23.31 17,813,420
12/16/2015 23.96 24.48 23.8 24.3 24,051,350
12/15/2015 24.52 24.69 23.7 23.95 23,069,400
12/14/2015 24.68 24.94 23.7 24.92 18,066,680
12/11/2015 25.91 26.2 24.8 24.84 22,967,680
12/10/2015 24.36 26.25 24.34 25.91 28,097,910
12/09/2015 24.98 24.98 24.19 24.31 14,672,270
12/08/2015 24.04 25.1 23.54 24.99 23,612,750
12/07/2015 24.99 25.16 24.13 24.46 16,841,080
12/04/2015 25.81 25.85 25.01 25.02 16,772,020
12/03/2015 25.48 26.06 24.91 25.9 23,832,690
12/02/2015 25.31 25.72 25.17 25.4 11,822,240
12/01/2015 25.39 25.58 25 25.53 14,767,970
11/30/2015 25.78 25.82 25.06 25.4 17,597,560
11/27/2015 25.98 26.07 25.67 25.75 4,179,967
11/25/2015 25.62 26.4099 25.59 26.06 13,047,940
11/24/2015 25.17 25.55 25.02 25.52 10,370,290
11/23/2015 26.11 26.27 25.02 25.2 18,126,140
11/20/2015 26.32 26.695 26.03 26.27 10,789,390
11/19/2015 25.94 26.58 25.93 26.32 14,203,300
11/18/2015 25.17 26.0901 25.16 25.9 13,925,010
11/17/2015 25.54 25.69 24.9 25.23 13,240,470
11/16/2015 25.33 25.7756 25 25.41 12,228,790
11/13/2015 25.89 26.16 25.16 25.18 14,258,400
11/12/2015 26.08 26.61 25.85 26.13 12,537,670
11/11/2015 27.08 27.14 26.37 26.5 12,704,290
11/10/2015 26.81 27.17 26.25 27.05 16,522,970
11/09/2015 28.07 28.21 26.68 27.09 25,592,620
11/06/2015 28.58 28.7 28.05 28.28 13,558,440
11/05/2015 29.47 29.55 28.45 28.66 15,507,170
11/04/2015 29.36 30.15 29.23 29.36 18,752,250
11/03/2015 29.09 29.63 29.04 29.13 16,676,760
11/02/2015 28.54 29.29 28.05 29.2 18,512,620
10/30/2015 29.13 29.57 28.35 28.46 21,906,480
10/29/2015 30.58 30.7 28.93 29.06 33,469,790
10/28/2015 28.13 31.34 27.76 30.87 88,894,410
10/27/2015 31.02 31.87 30.65 31.34 42,258,410
10/26/2015 30.63 31.22 30.48 30.89 16,747,620
10/23/2015 29.97 30.72 29.61 30.28 19,816,410
10/22/2015 29.24 29.8 28.74 29.15 17,390,640
10/21/2015 29.5 29.66 28.65 29.3 30,698,190
10/20/2015 30.94 31.39 30.41 30.91 15,787,370
10/19/2015 31.15 31.6 30.57 30.91 23,914,170
10/16/2015 30.08 31.4 29.36 31.15 44,338,900
10/15/2015 29.46 30.28 29.01 29.71 15,799,210
10/14/2015 29.46 29.82 28.38 29.38 27,502,160
10/13/2015 29.55 30.68 28.84 29.06 45,741,690
10/12/2015 30.3 30.77 28.6 28.75 30,550,190
10/09/2015 30.9 31.41 30.28 30.85 26,819,520
10/08/2015 29.57 31.5 29.03 30.32 36,380,460
10/07/2015 28.35 29.95 28.01 29.83 34,703,940
10/06/2015 28.16 28.4 26.75 27.62 31,274,260
10/05/2015 26.99 28.25 26.33 28.15 30,894,530
10/02/2015 24.5 26.48 24.34 26.31 23,430,160
10/01/2015 26.47 26.84 24.65 24.68 30,871,810
09/30/2015 25.94 27.33 25.88 26.94 25,378,400
09/29/2015 25.23 25.76 24.915 25.59 13,398,360
09/28/2015 24.96 25.61 24.6 25.26 17,416,440
09/25/2015 26.84 26.91 25.14 25.29 14,538,730
09/24/2015 26.51 26.64 25.3979 26.6 21,296,320
09/23/2015 26.97 27.28 26.575 26.79 10,816,770
09/22/2015 27.05 27.48 26.62 26.83 13,434,610
09/21/2015 27.98 28.09 27.1899 27.38 10,468,790
09/18/2015 27.04 28.25 26.99 27.96 17,477,820
09/17/2015 27.54 27.93 27.03 27.41 12,854,350
09/16/2015 27.14 28 27 27.75 13,279,680
09/15/2015 27.04 27.55 27 27.17 10,112,920
09/14/2015 27.21 27.55 26.795 26.9 11,520,280
09/11/2015 27.63 27.65 27.17 27.39 8,790,619
09/10/2015 27.07 27.83 26.95 27.71 11,224,350
09/09/2015 27.17 27.85 26.42 27.18 19,322,970
09/08/2015 28.15 28.2 27.01 27.18 19,165,520
09/04/2015 27.95 28.55 27.8 28.15 13,484,330
09/03/2015 28.03 29 27.81 28.3 21,294,920
09/02/2015 27.47 27.825 26.87 27.82 14,366,750
09/01/2015 27.23 28.1166 26.77 27.03 21,071,650
08/31/2015 27.64 28.49 27.35 27.79 30,678,310
08/28/2015 26.19 26.93 26.06 26.83 12,367,100
08/27/2015 25.44 26.8 25.24 26.46 22,418,410
08/26/2015 24.8 25.29 23.83 25.03 20,489,380
08/25/2015 26.29 26.33 24.38 24.38 19,823,350
08/24/2015 23.61 26.23 21.01 25.17 30,065,810
08/21/2015 25.65 26.735 25.51 25.87 23,615,910
08/20/2015 27.15 27.48 25.92 26 25,132,710
08/19/2015 28.06 28.09 27.16 27.61 19,931,790
08/18/2015 28.91 29 28.3 28.3 9,589,961
08/17/2015 29.19 29.34 28.93 29.06 9,525,137
08/14/2015 28.5 29.269 28.45 29.06 16,595,720
08/13/2015 29.6 29.6 28.44 28.54 14,886,350
08/12/2015 29.11 29.5 28.51 29.39 18,535,200
08/11/2015 29.01 29.89 28.53 29.62 27,789,660
08/10/2015 28.09 29.63 27.82 29.5 42,380,240
08/07/2015 27.8 27.9 26.87 27.04 18,338,270
08/06/2015 28.4 28.43 27.23 27.54 27,538,160
08/05/2015 29.41 29.5 28.43 28.48 21,172,160
08/04/2015 29.11 29.9 28.9 29.34 21,790,520
08/03/2015 30.85 31.09 28.69 29.27 46,558,750
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
*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?