NYSE - Delayed Quote USD

Twilio Inc. (TWLO)

57.55 -0.87 (-1.49%)
At close: April 19 at 4:00 PM EDT
57.33 -0.22 (-0.38%)
After hours: April 19 at 7:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 58.11 58.81 57.50 57.55 57.55 1,992,047
Apr 18, 2024 58.75 59.60 58.41 58.42 58.42 2,145,900
Apr 17, 2024 59.51 60.15 58.73 58.74 58.74 1,720,500
Apr 16, 2024 58.87 59.50 58.45 59.17 59.17 2,481,400
Apr 15, 2024 60.70 61.21 58.94 59.03 59.03 2,420,600
Apr 12, 2024 60.81 61.21 60.48 60.85 60.85 2,188,700
Apr 11, 2024 62.49 62.49 61.02 61.33 61.33 2,367,100
Apr 10, 2024 60.64 61.95 60.31 61.85 61.85 2,297,700
Apr 9, 2024 61.46 62.22 60.96 61.61 61.61 2,186,100
Apr 8, 2024 60.08 61.36 60.06 61.27 61.27 2,437,200
Apr 5, 2024 60.00 60.62 59.63 60.08 60.08 1,831,800
Apr 4, 2024 60.80 62.26 59.91 60.13 60.13 2,326,200
Apr 3, 2024 60.56 61.24 60.33 60.95 60.95 2,997,000
Apr 2, 2024 61.13 61.60 60.61 60.89 60.89 2,509,900
Apr 1, 2024 61.35 63.40 61.23 62.45 62.45 3,858,600
Mar 28, 2024 61.00 61.47 60.81 61.15 61.15 5,440,700
Mar 27, 2024 61.35 61.60 60.78 61.01 61.01 2,068,900
Mar 26, 2024 62.60 62.66 60.68 60.71 60.71 2,471,900
Mar 25, 2024 61.35 62.83 61.35 62.27 62.27 2,125,800
Mar 22, 2024 61.38 61.84 61.02 61.57 61.57 2,066,400
Mar 21, 2024 62.14 62.68 61.51 61.54 61.54 2,781,500
Mar 20, 2024 61.35 62.26 61.10 61.91 61.91 2,188,100
Mar 19, 2024 59.86 61.89 59.75 61.59 61.59 2,852,100
Mar 18, 2024 59.74 61.18 59.59 60.71 60.71 2,784,100
Mar 15, 2024 60.46 61.03 59.62 59.66 59.66 4,009,600
Mar 14, 2024 62.03 62.77 60.54 60.89 60.89 2,741,400
Mar 13, 2024 61.82 63.26 61.75 62.30 62.30 2,392,900
Mar 12, 2024 62.59 62.85 61.75 62.21 62.21 2,460,900
Mar 11, 2024 61.69 63.02 61.24 61.92 61.92 2,816,100
Mar 8, 2024 61.42 63.09 61.37 61.86 61.86 3,697,200
Mar 7, 2024 59.00 61.35 58.69 61.16 61.16 4,960,700
Mar 6, 2024 57.57 58.58 56.55 58.56 58.56 4,814,600
Mar 5, 2024 59.01 59.20 55.97 56.66 56.66 5,930,200
Mar 4, 2024 60.28 60.36 58.97 60.23 60.23 2,149,400
Mar 1, 2024 59.31 60.49 58.83 60.40 60.40 2,578,700
Feb 29, 2024 60.19 60.85 59.20 59.59 59.59 4,492,900
Feb 28, 2024 57.52 60.47 57.10 59.75 59.75 5,132,900
Feb 27, 2024 58.10 58.18 56.91 57.76 57.76 4,583,000
Feb 26, 2024 58.04 59.16 57.42 57.78 57.78 4,527,700
Feb 23, 2024 56.53 58.31 55.99 58.01 58.01 5,232,600
Feb 22, 2024 57.40 57.58 56.07 56.52 56.52 4,988,000
Feb 21, 2024 55.71 56.60 55.57 56.25 56.25 5,104,400
Feb 20, 2024 58.29 58.50 56.38 56.68 56.68 5,784,400
Feb 16, 2024 60.66 61.06 58.16 58.59 58.59 10,970,900
Feb 15, 2024 63.10 64.89 61.06 61.15 61.15 19,152,900
Feb 14, 2024 69.25 72.43 68.85 72.27 72.27 8,568,000
Feb 13, 2024 68.50 70.27 67.86 69.30 69.30 3,466,600
Feb 12, 2024 71.68 72.84 70.90 71.18 71.18 2,833,700
Feb 9, 2024 71.69 72.59 71.13 71.60 71.60 3,310,900
Feb 8, 2024 69.71 71.14 69.26 70.36 70.36 2,205,500
Feb 7, 2024 69.50 70.05 68.52 69.71 69.71 1,895,800
Feb 6, 2024 68.96 69.43 68.13 69.12 69.12 2,721,900
Feb 5, 2024 70.00 70.55 68.21 69.14 69.14 2,348,100
Feb 2, 2024 70.62 71.06 69.93 70.82 70.82 2,647,500
Feb 1, 2024 71.78 71.99 69.25 70.44 70.44 3,571,100
Jan 31, 2024 72.21 72.44 70.18 70.33 70.33 2,139,600
Jan 30, 2024 74.19 74.56 73.17 73.18 73.18 1,326,300
Jan 29, 2024 72.23 74.59 71.79 74.59 74.59 2,590,100
Jan 26, 2024 72.29 73.45 71.64 71.91 71.91 2,365,600
Jan 25, 2024 72.93 73.27 71.64 72.50 72.50 2,080,000
Jan 24, 2024 74.87 74.87 72.69 72.80 72.80 1,704,200
Jan 23, 2024 74.51 74.84 73.45 73.80 73.80 1,358,000
Jan 22, 2024 74.06 76.03 73.59 73.92 73.92 2,035,500
Jan 19, 2024 73.23 73.67 71.65 73.36 73.36 2,155,400
Jan 18, 2024 72.97 73.40 71.57 72.52 72.52 1,549,200
Jan 17, 2024 70.73 72.04 69.44 72.01 72.01 1,932,700
Jan 16, 2024 71.97 73.10 70.69 72.01 72.01 2,042,700
Jan 12, 2024 73.46 75.37 72.91 73.21 73.21 3,133,700
Jan 11, 2024 70.80 71.89 69.57 71.81 71.81 2,490,000
Jan 10, 2024 73.13 73.49 71.21 71.26 71.26 2,077,400
Jan 9, 2024 73.27 74.03 72.29 72.85 72.85 2,497,300
Jan 8, 2024 70.37 74.47 70.37 73.64 73.64 6,674,500
Jan 5, 2024 68.05 69.50 68.05 69.03 69.03 1,769,400
Jan 4, 2024 68.39 69.20 67.74 68.49 68.49 1,921,100
Jan 3, 2024 69.52 70.38 68.40 68.84 68.84 2,418,700
Jan 2, 2024 74.36 74.70 70.81 71.13 71.13 3,211,900
Dec 29, 2023 76.98 77.56 75.69 75.87 75.87 1,813,200
Dec 28, 2023 77.01 77.78 76.90 77.17 77.17 1,402,500
Dec 27, 2023 77.26 77.74 76.82 77.39 77.39 1,865,600
Dec 26, 2023 76.20 77.27 75.88 76.91 76.91 1,365,500
Dec 22, 2023 76.31 76.74 75.25 76.28 76.28 1,406,100
Dec 21, 2023 76.19 76.43 74.86 76.21 76.21 1,851,500
Dec 20, 2023 77.26 77.73 74.94 74.95 74.95 2,601,100
Dec 19, 2023 76.24 78.16 76.02 77.85 77.85 2,224,300
Dec 18, 2023 75.43 76.95 75.07 76.22 76.22 2,057,900
Dec 15, 2023 76.16 76.66 74.49 75.96 75.96 3,271,400
Dec 14, 2023 73.50 76.40 73.50 75.82 75.82 4,130,100
Dec 13, 2023 71.51 72.79 69.78 72.59 72.59 4,277,500
Dec 12, 2023 71.00 72.04 70.76 71.14 71.14 1,785,000
Dec 11, 2023 70.39 71.44 70.05 71.17 71.17 2,527,100
Dec 8, 2023 68.07 70.67 67.83 70.61 70.61 5,204,200
Dec 7, 2023 68.30 68.93 67.58 68.78 68.78 1,765,700
Dec 6, 2023 68.95 69.75 67.81 68.30 68.30 2,463,100
Dec 5, 2023 67.10 68.52 66.50 68.38 68.38 2,845,800
Dec 4, 2023 65.99 67.59 65.35 67.52 67.52 2,957,000
Dec 1, 2023 64.50 66.77 64.10 66.76 66.76 2,754,200
Nov 30, 2023 66.42 66.88 64.10 64.68 64.68 3,276,700
Nov 29, 2023 65.95 66.94 65.62 66.13 66.13 3,437,000
Nov 28, 2023 63.55 65.72 62.66 65.10 65.10 4,383,600
Nov 27, 2023 62.67 63.86 62.40 62.85 62.85 2,038,100
Nov 24, 2023 62.58 63.55 62.47 63.04 63.04 750,600
Nov 22, 2023 63.03 63.54 62.23 62.66 62.66 1,505,500
Nov 21, 2023 62.95 63.41 62.31 62.53 62.53 1,708,100
Nov 20, 2023 62.50 64.46 62.50 63.63 63.63 3,245,300
Nov 17, 2023 61.49 63.28 61.33 63.11 63.11 2,646,900
Nov 16, 2023 61.50 62.22 60.93 61.55 61.55 3,080,500
Nov 15, 2023 62.00 62.48 61.13 62.16 62.16 4,128,200
Nov 14, 2023 59.90 61.63 59.71 61.60 61.60 5,004,400
Nov 13, 2023 58.49 58.99 57.42 58.44 58.44 3,311,600
Nov 10, 2023 56.15 58.85 55.68 58.84 58.84 5,913,500
Nov 9, 2023 57.21 60.24 55.57 56.00 56.00 12,350,000
Nov 8, 2023 55.29 56.88 55.02 55.81 55.81 8,346,600
Nov 7, 2023 55.11 56.22 54.44 55.41 55.41 4,219,500
Nov 6, 2023 54.19 54.43 52.45 53.21 53.21 3,358,500
Nov 3, 2023 53.25 54.53 53.02 54.10 54.10 3,623,100
Nov 2, 2023 52.46 53.07 51.90 52.19 52.19 2,183,800
Nov 1, 2023 50.99 51.24 49.86 50.49 50.49 1,936,400
Oct 31, 2023 50.50 51.46 50.14 51.26 51.26 1,468,500
Oct 30, 2023 50.87 50.95 49.91 50.41 50.41 1,420,300
Oct 27, 2023 50.96 51.23 50.03 50.19 50.19 1,250,500
Oct 26, 2023 51.34 51.96 50.13 50.75 50.75 1,838,800
Oct 25, 2023 52.41 52.92 51.11 51.21 51.21 2,110,400
Oct 24, 2023 53.14 54.47 53.08 53.62 53.62 1,633,300
Oct 23, 2023 52.73 53.63 52.03 52.49 52.49 2,295,000
Oct 20, 2023 55.11 55.11 53.28 53.33 53.33 2,946,100
Oct 19, 2023 56.49 56.83 55.32 55.41 55.41 1,358,200
Oct 18, 2023 57.65 57.96 55.89 56.02 56.02 1,645,800
Oct 17, 2023 56.52 58.83 56.45 58.13 58.13 1,552,600
Oct 16, 2023 55.43 57.66 55.21 57.34 57.34 1,635,700
Oct 13, 2023 56.30 56.79 55.24 55.58 55.58 2,357,600
Oct 12, 2023 57.38 57.51 55.78 56.29 56.29 1,814,100
Oct 11, 2023 58.32 58.66 56.86 57.42 57.42 1,560,900
Oct 10, 2023 57.67 58.61 57.45 58.14 58.14 1,514,800
Oct 9, 2023 56.01 57.75 55.78 57.31 57.31 1,664,700
Oct 6, 2023 54.66 57.25 54.53 56.85 56.85 1,893,200
Oct 5, 2023 55.67 56.13 55.13 55.47 55.47 1,631,100
Oct 4, 2023 56.69 56.93 55.55 56.27 56.27 1,992,500
Oct 3, 2023 56.82 57.45 56.00 56.22 56.22 1,870,200
Oct 2, 2023 58.33 58.60 57.31 57.84 57.84 1,975,800
Sep 29, 2023 58.84 59.80 58.34 58.53 58.53 1,471,800
Sep 28, 2023 57.00 58.30 56.02 57.93 57.93 1,896,700
Sep 27, 2023 58.90 59.00 57.18 57.44 57.44 2,182,600
Sep 26, 2023 58.00 59.37 57.85 58.28 58.28 1,997,000
Sep 25, 2023 58.65 59.48 58.28 58.52 58.52 1,696,000
Sep 22, 2023 59.61 60.12 58.28 59.29 59.29 2,864,100
Sep 21, 2023 59.15 59.79 58.22 58.23 58.23 2,380,100
Sep 20, 2023 61.05 61.94 60.18 60.23 60.23 1,512,900
Sep 19, 2023 60.50 61.12 59.51 60.66 60.66 1,868,900
Sep 18, 2023 62.00 62.60 60.77 60.86 60.86 2,935,300
Sep 15, 2023 64.29 64.83 62.15 62.72 62.72 3,713,100
Sep 14, 2023 65.20 65.32 64.11 64.62 64.62 1,756,300
Sep 13, 2023 65.72 66.00 63.73 64.58 64.58 1,680,900
Sep 12, 2023 66.48 67.62 65.48 65.80 65.80 1,949,700
Sep 11, 2023 65.65 67.02 65.09 66.71 66.71 2,152,700
Sep 8, 2023 66.68 67.48 64.71 65.48 65.48 2,376,300
Sep 7, 2023 64.85 67.31 64.61 66.87 66.87 2,617,800
Sep 6, 2023 65.25 66.26 64.98 66.08 66.08 1,720,000
Sep 5, 2023 64.51 66.23 64.03 65.69 65.69 1,780,000
Sep 1, 2023 64.71 65.85 64.57 65.42 65.42 2,468,500
Aug 31, 2023 62.30 64.33 62.30 63.71 63.71 3,184,800
Aug 30, 2023 60.06 62.38 59.93 61.99 61.99 2,261,300
Aug 29, 2023 58.20 60.64 57.89 60.53 60.53 2,531,500
Aug 28, 2023 59.71 59.94 58.55 58.57 58.57 1,601,800
Aug 25, 2023 58.81 59.91 58.20 59.37 59.37 2,331,500
Aug 24, 2023 61.94 62.26 58.98 59.16 59.16 2,468,900
Aug 23, 2023 60.15 62.80 60.07 61.53 61.53 2,512,000
Aug 22, 2023 61.00 61.02 60.00 60.23 60.23 1,710,100
Aug 21, 2023 59.30 60.75 58.98 60.56 60.56 2,245,200
Aug 18, 2023 57.49 59.47 56.53 59.31 59.31 2,632,700
Aug 17, 2023 60.35 60.43 58.60 58.68 58.68 2,874,500
Aug 16, 2023 60.79 61.91 60.31 60.35 60.35 2,600,600
Aug 15, 2023 60.90 61.36 60.22 61.22 61.22 3,575,100
Aug 14, 2023 60.65 62.36 60.11 61.77 61.77 2,727,600
Aug 11, 2023 61.00 62.11 60.36 61.93 61.93 4,421,700
Aug 10, 2023 60.65 63.57 59.89 60.58 60.58 6,071,700
Aug 9, 2023 64.12 64.70 58.80 59.69 59.69 13,310,800
Aug 8, 2023 60.01 60.10 57.10 58.40 58.40 9,552,400
Aug 7, 2023 61.42 61.74 59.82 61.59 61.59 3,122,600
Aug 4, 2023 63.12 63.57 61.04 61.28 61.28 3,342,500
Aug 3, 2023 60.73 62.20 60.30 61.84 61.84 2,699,000
Aug 2, 2023 63.56 63.81 60.82 60.98 60.98 4,104,400
Aug 1, 2023 65.62 66.20 64.52 65.46 65.46 2,621,700
Jul 31, 2023 65.04 67.19 64.90 66.03 66.03 4,321,100
Jul 28, 2023 62.80 68.25 62.59 64.06 64.06 10,352,600
Jul 27, 2023 62.74 63.08 60.65 61.10 61.10 3,410,700
Jul 26, 2023 60.40 61.83 59.87 61.39 61.39 3,424,900
Jul 25, 2023 61.75 62.71 60.30 60.41 60.41 2,846,100
Jul 24, 2023 60.82 62.42 60.61 61.35 61.35 4,101,200
Jul 21, 2023 63.27 63.52 60.72 62.26 62.26 5,832,800
Jul 20, 2023 66.60 67.50 62.70 62.83 62.83 6,707,100
Jul 19, 2023 66.70 69.45 66.12 67.61 67.61 7,584,300
Jul 18, 2023 66.85 67.67 65.42 65.53 65.53 5,879,100
Jul 17, 2023 65.74 66.62 62.84 66.47 66.47 6,419,600
Jul 14, 2023 70.00 71.24 66.44 66.89 66.89 4,223,800
Jul 13, 2023 66.49 69.54 66.42 69.53 69.53 5,465,300
Jul 12, 2023 67.00 67.07 64.33 65.36 65.36 4,063,300
Jul 11, 2023 64.35 66.69 63.69 65.33 65.33 3,802,400
Jul 10, 2023 61.95 63.79 61.51 63.57 63.57 3,216,700
Jul 7, 2023 62.11 64.27 61.90 62.45 62.45 2,707,900
Jul 6, 2023 63.60 63.89 61.21 61.95 61.95 3,858,500
Jul 5, 2023 63.53 66.00 62.62 65.27 65.27 3,859,600
Jul 3, 2023 63.96 65.15 63.79 64.06 64.06 1,292,100
Jun 30, 2023 63.98 65.29 63.34 63.62 63.62 2,674,300
Jun 29, 2023 63.37 64.63 63.01 63.24 63.24 2,485,500
Jun 28, 2023 63.57 65.17 63.20 63.81 63.81 2,556,000
Jun 27, 2023 63.99 64.51 62.96 63.76 63.76 2,328,000
Jun 26, 2023 63.43 66.06 63.12 63.48 63.48 2,515,200
Jun 23, 2023 64.20 64.78 62.90 64.03 64.03 3,362,200
Jun 22, 2023 63.95 65.92 63.42 65.48 65.48 2,674,300
Jun 21, 2023 66.50 67.08 63.89 64.43 64.43 3,045,700
Jun 20, 2023 66.80 68.39 66.17 67.14 67.14 3,174,100
Jun 16, 2023 68.93 68.93 66.52 67.65 67.65 3,286,400
Jun 15, 2023 65.73 68.78 65.30 68.07 68.07 2,901,100
Jun 14, 2023 65.94 67.14 64.63 66.29 66.29 3,382,800
Jun 13, 2023 67.40 68.53 66.25 66.76 66.76 3,280,700
Jun 12, 2023 63.90 66.29 63.50 66.14 66.14 2,670,400
Jun 9, 2023 63.43 66.08 63.34 63.89 63.89 3,102,300
Jun 8, 2023 63.98 64.72 62.96 63.02 63.02 4,393,300
Jun 7, 2023 69.00 69.29 64.58 64.85 64.85 4,862,000
Jun 6, 2023 65.77 68.99 65.72 68.02 68.02 4,056,000
Jun 5, 2023 67.09 67.19 65.06 65.66 65.66 3,243,600
Jun 2, 2023 68.71 69.20 66.32 67.15 67.15 3,396,600
Jun 1, 2023 67.50 68.69 66.76 67.30 67.30 5,336,300
May 31, 2023 63.10 69.81 62.51 69.62 69.62 16,110,800
May 30, 2023 61.84 63.84 61.34 62.67 62.67 5,353,500
May 26, 2023 59.00 61.72 58.88 60.10 60.10 3,887,800
May 25, 2023 62.50 62.64 59.01 59.08 59.08 5,822,000
May 24, 2023 58.24 62.23 57.89 61.41 61.41 9,081,100
May 23, 2023 57.61 61.64 57.51 59.13 59.13 10,511,800
May 22, 2023 51.15 58.25 51.10 57.71 57.71 13,122,900
May 19, 2023 48.92 51.29 48.84 51.21 51.21 6,470,300
May 18, 2023 47.96 49.07 47.37 48.91 48.91 5,399,100
May 17, 2023 47.83 48.49 47.45 48.02 48.02 4,216,500
May 16, 2023 46.60 47.56 46.16 47.36 47.36 4,455,100
May 15, 2023 45.60 47.38 45.30 47.38 47.38 5,540,000
May 12, 2023 46.81 46.99 45.02 45.83 45.83 8,666,600
May 11, 2023 47.77 48.10 46.90 47.48 47.48 8,444,700
May 10, 2023 45.88 49.04 45.68 48.92 48.92 25,503,500
May 9, 2023 53.76 56.36 53.59 56.00 56.00 9,975,200
May 8, 2023 53.34 55.09 52.94 54.84 54.84 4,233,600
May 5, 2023 51.67 52.65 51.65 52.37 52.37 3,281,300
May 4, 2023 50.11 51.50 50.01 50.81 50.81 2,377,100
May 3, 2023 50.23 51.34 49.71 49.83 49.83 3,264,500
May 2, 2023 51.39 51.76 49.83 50.12 50.12 3,149,200
May 1, 2023 52.35 52.84 51.52 51.97 51.97 2,334,700
Apr 28, 2023 52.12 52.82 51.39 52.61 52.61 2,514,300
Apr 27, 2023 52.58 53.59 51.59 52.77 52.77 3,250,100
Apr 26, 2023 54.00 54.60 52.22 52.56 52.56 2,604,000
Apr 25, 2023 54.52 54.62 52.63 52.73 52.73 3,982,800
Apr 24, 2023 56.84 57.30 54.36 55.03 55.03 5,763,500
Apr 21, 2023 57.56 58.16 57.00 57.26 57.26 2,288,600
Apr 20, 2023 58.02 59.21 57.23 57.38 57.38 3,079,800

Related Tickers

PINS Pinterest, Inc.
32.40
-1.55%
 
BIDU Baidu, Inc.
95.05
-0.55%
 
SNAP Snap Inc.
11.16
-4.04%
 
FVRR Fiverr International Ltd.
19.63
-0.96%
 
MTCH Match Group, Inc.
32.18
-0.12%
 
SPOT Spotify Technology S.A.
275.83
-4.62%
 
DASH DoorDash, Inc.
127.18
-2.24%
 
Z Zillow Group, Inc.
41.82
+0.02%
 
RDDT Reddit, Inc.
40.88
-2.01%
 
META Meta Platforms, Inc.
481.07
-4.13%