Twitter Inc (TWTR) Historical Stock Data
53.70 ↑0.00 (0.00%)
As of October 27, 2022, 4:48pm EST.
Historical Data
In the past 30 trading days, TWTR is up 0.94% a day on average. There have been 21 days where Twitter Inc closed green and 9 days where TWTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 53.91 | 53.70 | ↓$0.21 (-0.39%) | 53.70 | 54.00 | 75.14M |
| 2022-10-26 | 52.95 | 53.35 | ↑$0.40 (0.76%) | 52.77 | 53.50 | 24.26M |
| 2022-10-25 | 52.40 | 52.78 | ↑$0.38 (0.73%) | 52.20 | 53.16 | 31.51M |
| 2022-10-24 | 50.71 | 51.52 | ↑$0.81 (1.60%) | 50.52 | 51.86 | 22.54M |
| 2022-10-21 | 50.00 | 49.89 | ↓$0.11 (-0.22%) | 49.55 | 50.75 | 50.73M |
| 2022-10-20 | 52.20 | 52.44 | ↑$0.24 (0.46%) | 52.17 | 52.69 | 25.27M |
| 2022-10-19 | 51.80 | 51.83 | ↑$0.03 (0.06%) | 51.26 | 52.16 | 8.90M |
| 2022-10-18 | 51.10 | 51.78 | ↑$0.68 (1.33%) | 50.85 | 52.09 | 17.09M |
| 2022-10-17 | 50.50 | 50.74 | ↑$0.24 (0.48%) | 50.21 | 50.90 | 14.08M |
| 2022-10-14 | 50.49 | 50.45 | ↓$0.04 (-0.08%) | 50.30 | 50.86 | 10.01M |
| 2022-10-13 | 49.80 | 50.34 | ↑$0.54 (1.08%) | 49.52 | 51.07 | 17.87M |
| 2022-10-12 | 50.01 | 49.94 | ↓$0.07 (-0.14%) | 49.81 | 50.50 | 11.34M |
| 2022-10-11 | 50.03 | 50.07 | ↑$0.04 (0.08%) | 49.81 | 50.55 | 11.43M |
| 2022-10-10 | 49.66 | 50.36 | ↑$0.70 (1.41%) | 49.50 | 50.72 | 22.18M |
| 2022-10-07 | 49.02 | 49.18 | ↑$0.16 (0.33%) | 48.14 | 49.52 | 32.41M |
| 2022-10-06 | 50.98 | 49.39 | ↓$1.59 (-3.12%) | 49.30 | 51.55 | 63.91M |
| 2022-10-05 | 50.26 | 51.30 | ↑$1.04 (2.07%) | 50.20 | 52.00 | 73.02M |
| 2022-10-04 | 42.81 | 52.00 | ↑$9.19 (21.47%) | 42.55 | 52.20 | 49.63M |
| 2022-10-03 | 43.90 | 42.54 | ↓$1.36 (-3.10%) | 42.23 | 43.90 | 13.13M |
| 2022-09-30 | 42.89 | 43.84 | ↑$0.95 (2.21%) | 42.75 | 44.66 | 25.62M |
| 2022-09-29 | 43.00 | 42.74 | ↓$0.26 (-0.60%) | 42.39 | 43.15 | 7.88M |
| 2022-09-28 | 42.59 | 43.25 | ↑$0.66 (1.55%) | 42.38 | 43.53 | 13.32M |
| 2022-09-27 | 41.74 | 42.09 | ↑$0.35 (0.84%) | 41.29 | 42.18 | 7.43M |
| 2022-09-26 | 41.50 | 41.52 | ↑$0.02 (0.05%) | 40.66 | 43.52 | 23.69M |
| 2022-09-23 | 41.48 | 41.58 | ↑$0.10 (0.24%) | 40.85 | 41.77 | 9.03M |
| 2022-09-22 | 41.39 | 41.40 | ↑$0.01 (0.02%) | 41.25 | 41.77 | 5.85M |
| 2022-09-21 | 41.79 | 41.27 | ↓$0.52 (-1.24%) | 41.27 | 42.19 | 6.73M |
| 2022-09-20 | 41.44 | 41.68 | ↑$0.24 (0.58%) | 41.01 | 42.11 | 7.22M |
| 2022-09-19 | 41.40 | 41.66 | ↑$0.26 (0.63%) | 41.21 | 41.74 | 6.54M |
| 2022-09-16 | 41.83 | 41.45 | ↓$0.38 (-0.91%) | 41.25 | 41.95 | 24.17M |
Create an account or log in to view more rows.
$TWTR CHUG CHUG CHUG
$TWTR omg this is bullshit
$TWTR I do it for the thrills!
$TWTR going green
$TWTR nice!!!
$TWTR already bouncing back.
$TWTR just waiting ….
$TWTR Good morning gang!
$TWTR love cooking these little bears on here
$TWTR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.