Quantcast

Twilio Inc. Class A Common Stock Historical Stock Prices

TWLO 
$129.41
*  
0.59
0.45%
Get TWLO Alerts
*Delayed - data as of Mar. 15, 2019  -  Find a broker to begin trading TWLO now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    TWLO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 129.39 130.72 127.44 129.41 3,591,943
03/15/2019 129.19 130.72 127.44 129.41 3,590,783
03/14/2019 127.01 131.36 126.4124 130 3,818,465
03/13/2019 126.66 129.43 125.91 126.78 4,004,571
03/12/2019 122.87 126.96 121.34 125.7 4,179,935
03/11/2019 117.4 123 117.33 122.09 3,994,781
03/08/2019 113.22 117 111.52 116.8 2,832,401
03/07/2019 114.74 117.57 113.71 115.5 4,128,016
03/06/2019 115 116.48 113.11 114.63 3,211,138
03/05/2019 115 115.24 110.6 115.18 4,729,166
03/04/2019 124.71 124.85 112.2533 116.1 6,549,726
03/01/2019 123.25 123.9 121.27 123.53 3,024,535
02/28/2019 118.85 122.37 118.33 121.69 4,211,589
02/27/2019 116.41 119.47 116.35 119.46 3,257,482
02/26/2019 117.1 118.96 116.25 116.92 2,451,826
02/25/2019 118.57 121.1 116.3259 118.27 4,405,201
02/22/2019 114.1 116.61 113.63 116.55 3,170,630
02/21/2019 116.44 116.5087 111.72 113.16 4,287,901
02/20/2019 113 119.25 112.75 116.3 8,176,169
02/19/2019 106.09 112.85 106.08 112.57 7,685,079
02/15/2019 106.2 107.6584 104.25 106.85 5,232,904
02/14/2019 105.47 108.55 103.25 107.27 9,493,611
02/13/2019 114.19 116.89 105.6 106.87 19,214,410
02/12/2019 115.75 116.67 114.46 115.29 6,746,429
02/11/2019 118.5 119 113.71 115.75 6,255,929
02/08/2019 108.88 114.9164 108.8 114.78 3,139,971
02/07/2019 111.5 111.538 108.26 110.12 3,285,828
02/06/2019 114.12 114.9899 109.4 113.34 2,601,381
02/05/2019 113.82 116.54 113.01 113.89 3,847,856
02/04/2019 113.14 114.66 112.4 113.38 3,006,156
02/01/2019 111.31 113.5 110.2638 112.88 4,414,630
01/31/2019 103.8 113.325 103.8 111.32 7,317,645
01/30/2019 101.08 104.03 99.79 103.82 2,565,997
01/29/2019 102.88 103.06 99.12 99.3 2,291,743
01/28/2019 102.9 103.33 99.9 102.16 2,315,844
01/25/2019 102.1 105.49 101.88 104.18 2,606,800
01/24/2019 100.41 102.43 100.2423 101.55 2,311,102
01/23/2019 101.33 103.25 99.06 100.4 2,952,483
01/22/2019 104.02 104.05 98.3954 99.52 3,931,567
01/18/2019 103.98 106 101.36 105.32 4,078,005
01/17/2019 100.11 104.12 99.23 102.11 4,628,778
01/16/2019 102 103.75 97.59 99.97 4,703,804
01/15/2019 98.52 101.8251 97.361 100.45 3,453,863
01/14/2019 95.12 98.8 94.03 97.76 3,685,885
01/11/2019 96 101.7 95.6384 96.83 6,435,839
01/10/2019 94.87 97.85 93.57 96.2 2,221,163
01/09/2019 97.5 98.06 94.75 96.41 2,534,034
01/08/2019 98.64 100.95 92.58 97.6 5,501,428
01/07/2019 91.31 99.4 91.25 96.98 8,578,095
01/04/2019 84.22 89.4 83.2 88.55 3,715,460
01/03/2019 85.06 86.48 80.13 81.25 4,783,974
01/02/2019 87.45 88.96 84.1 86.97 3,798,330
12/31/2018 87.08 91.1 86.37 89.3 4,235,631
12/28/2018 88 88.1 83.7301 86.02 4,090,717
12/27/2018 83.83 87.91 81.15 87.38 4,071,722
12/26/2018 76.57 85.6 76.57 85.39 5,363,454
12/24/2018 74 77.57 73.15 75.59 1,736,856
12/21/2018 80.29 81 75.09 76.15 5,178,339
12/20/2018 84.49 86.65 76.02 80.48 7,143,585
12/19/2018 85.61 89.91 84.05 85.7 4,196,330
12/18/2018 89.24 89.8179 82.79 85.29 5,921,235
12/17/2018 90.55 91.19 86.71 87.45 4,527,257
*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?

Smart Portfolio