Twitter, Inc. (TWTR)
Oct 28, 2022 - Twitter, Inc. (TWTR) was delisted after being taken private by Elon Musk.
53.70
0.00 (0.00%)
Last trade price
on Oct 27, 2022
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2022 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Oct 27, 2022 | 53.91 | 54.00 | 53.70 | 53.70 | 53.70 | 0.66% | 140,831,508 |
| Oct 26, 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 53.35 | 1.08% | 28,064,973 |
| Oct 25, 2022 | 52.40 | 53.18 | 52.20 | 52.78 | 52.78 | 2.45% | 35,077,848 |
| Oct 24, 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | 3.27% | 22,987,553 |
| Oct 21, 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 49.89 | -4.86% | 51,209,029 |
| Oct 20, 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 52.44 | 1.18% | 25,461,019 |
| Oct 19, 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 51.83 | 0.10% | 10,057,928 |
| Oct 18, 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 51.78 | 2.05% | 18,533,907 |
| Oct 17, 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 50.74 | 0.57% | 14,101,270 |
| Oct 14, 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 50.45 | 0.22% | 10,075,908 |
| Oct 13, 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 50.34 | 0.80% | 18,641,291 |
| Oct 12, 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 49.94 | -0.26% | 11,827,822 |
| Oct 11, 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | -0.58% | 11,626,795 |
| Oct 10, 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 50.36 | 2.40% | 22,272,449 |
| Oct 7, 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | -0.43% | 32,630,102 |
| Oct 6, 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | -3.72% | 68,511,078 |
| Oct 5, 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 51.30 | -1.35% | 74,555,835 |
| Oct 4, 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 52.00 | 22.24% | 52,151,860 |
| Oct 3, 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 42.54 | -2.97% | 13,143,223 |
| Sep 30, 2022 | 42.89 | 44.66 | 42.75 | 43.84 | 43.84 | 2.57% | 25,890,492 |
| Sep 29, 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 42.74 | -1.18% | 8,716,979 |
| Sep 28, 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | 2.76% | 13,318,872 |
| Sep 27, 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | 1.37% | 8,306,887 |
| Sep 26, 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 41.52 | -0.14% | 23,916,964 |
| Sep 23, 2022 | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | 0.43% | 9,139,135 |
| Sep 22, 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 41.40 | 0.31% | 5,851,507 |
| Sep 21, 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | -0.98% | 7,623,288 |
| Sep 20, 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | 0.05% | 7,229,122 |
| Sep 19, 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 41.66 | 0.51% | 7,223,513 |
| Sep 16, 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | -1.64% | 26,474,037 |
| Sep 15, 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 42.14 | 0.57% | 9,254,200 |
| Sep 14, 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 41.90 | 0.38% | 8,098,525 |
| Sep 13, 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 41.74 | 0.80% | 14,334,134 |
| Sep 12, 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 41.41 | -1.85% | 7,905,599 |
| Sep 9, 2022 | 41.88 | 42.30 | 41.51 | 42.19 | 42.19 | 0.81% | 7,422,753 |
| Sep 8, 2022 | 41.00 | 42.17 | 40.98 | 41.85 | 41.85 | 1.58% | 11,829,192 |
| Sep 7, 2022 | 39.30 | 41.25 | 39.30 | 41.20 | 41.20 | 6.60% | 18,293,674 |
| Sep 6, 2022 | 38.62 | 39.09 | 38.06 | 38.65 | 38.65 | 0.05% | 10,941,340 |
| Sep 2, 2022 | 38.86 | 39.01 | 38.29 | 38.63 | 38.63 | 0.03% | 7,925,508 |
| Sep 1, 2022 | 38.64 | 38.92 | 38.44 | 38.62 | 38.62 | -0.34% | 8,607,759 |
| Aug 31, 2022 | 39.98 | 40.05 | 38.60 | 38.75 | 38.75 | -1.45% | 16,862,823 |
| Aug 30, 2022 | 39.87 | 40.09 | 39.07 | 39.32 | 39.32 | -1.80% | 9,617,948 |
| Aug 29, 2022 | 40.22 | 40.60 | 39.99 | 40.04 | 40.04 | -1.04% | 6,661,347 |
| Aug 26, 2022 | 41.15 | 41.20 | 40.23 | 40.46 | 40.46 | -1.44% | 10,144,129 |
| Aug 25, 2022 | 40.50 | 41.49 | 40.17 | 41.05 | 41.05 | 0.64% | 10,349,518 |
| Aug 24, 2022 | 39.28 | 40.99 | 38.77 | 40.79 | 40.79 | 2.33% | 17,136,655 |
| Aug 23, 2022 | 41.36 | 41.94 | 39.85 | 39.86 | 39.86 | -7.32% | 26,037,265 |
| Aug 22, 2022 | 43.50 | 43.66 | 42.81 | 43.01 | 43.01 | -2.23% | 7,904,473 |
| Aug 19, 2022 | 43.52 | 44.01 | 43.35 | 43.99 | 43.99 | 0.30% | 8,103,532 |
| Aug 18, 2022 | 44.12 | 44.44 | 43.81 | 43.86 | 43.86 | -0.30% | 6,289,503 |
| Aug 17, 2022 | 44.25 | 44.51 | 43.85 | 43.99 | 43.99 | -0.92% | 6,111,904 |
| Aug 16, 2022 | 44.34 | 45.00 | 44.24 | 44.40 | 44.40 | -0.22% | 7,924,144 |
| Aug 15, 2022 | 44.19 | 44.78 | 43.96 | 44.50 | 44.50 | 0.54% | 8,955,100 |
| Aug 12, 2022 | 44.01 | 44.60 | 43.93 | 44.26 | 44.26 | 0.73% | 7,857,453 |
| Aug 11, 2022 | 44.37 | 44.63 | 43.64 | 43.94 | 43.94 | -1.10% | 7,254,851 |
| Aug 10, 2022 | 44.52 | 44.65 | 43.83 | 44.43 | 44.43 | 3.74% | 14,507,171 |
| Aug 9, 2022 | 42.78 | 43.12 | 42.60 | 42.83 | 42.83 | -0.26% | 8,309,624 |
| Aug 8, 2022 | 42.94 | 43.55 | 42.87 | 42.94 | 42.94 | 0.99% | 8,130,857 |
| Aug 5, 2022 | 40.81 | 42.66 | 40.60 | 42.52 | 42.52 | 3.56% | 16,048,236 |
| Aug 4, 2022 | 41.00 | 41.23 | 40.55 | 41.06 | 41.06 | 0.15% | 6,169,363 |
| Aug 3, 2022 | 41.00 | 41.39 | 40.89 | 41.00 | 41.00 | 0.05% | 9,348,811 |
| Aug 2, 2022 | 40.75 | 41.27 | 40.65 | 40.98 | 40.98 | 0.22% | 5,244,403 |
| Aug 1, 2022 | 41.12 | 41.35 | 40.46 | 40.89 | 40.89 | -1.73% | 14,094,775 |
| Jul 29, 2022 | 40.80 | 41.78 | 40.75 | 41.61 | 41.61 | 1.76% | 11,787,736 |
| Jul 28, 2022 | 39.76 | 40.90 | 39.58 | 40.89 | 40.89 | 2.61% | 10,153,642 |
| Jul 27, 2022 | 39.58 | 40.11 | 39.13 | 39.85 | 39.85 | 1.30% | 11,598,069 |
| Jul 26, 2022 | 39.08 | 39.53 | 38.89 | 39.34 | 39.34 | 0.25% | 12,637,219 |
| Jul 25, 2022 | 39.23 | 39.60 | 38.74 | 39.24 | 39.24 | -1.51% | 10,395,602 |
| Jul 22, 2022 | 38.90 | 40.18 | 38.71 | 39.84 | 39.84 | 0.81% | 25,188,675 |
| Jul 21, 2022 | 39.50 | 40.10 | 39.12 | 39.52 | 39.52 | -0.20% | 11,409,767 |
| Jul 20, 2022 | 39.56 | 40.01 | 38.82 | 39.60 | 39.60 | 0.28% | 13,946,408 |
| Jul 19, 2022 | 38.51 | 40.50 | 38.50 | 39.49 | 39.49 | 2.81% | 37,491,773 |
| Jul 18, 2022 | 37.58 | 38.76 | 37.34 | 38.41 | 38.41 | 1.78% | 15,147,525 |
| Jul 15, 2022 | 36.62 | 37.77 | 36.27 | 37.74 | 37.74 | 4.00% | 14,809,322 |
| Jul 14, 2022 | 36.59 | 37.10 | 36.19 | 36.29 | 36.29 | -1.25% | 18,951,620 |
| Jul 13, 2022 | 34.95 | 37.16 | 34.80 | 36.75 | 36.75 | 7.90% | 50,267,711 |
| Jul 12, 2022 | 32.76 | 34.39 | 32.52 | 34.06 | 34.06 | 4.32% | 29,539,372 |
| Jul 11, 2022 | 34.60 | 34.90 | 32.55 | 32.65 | 32.65 | -11.30% | 67,259,339 |
| Jul 8, 2022 | 37.51 | 37.55 | 36.80 | 36.81 | 36.81 | -5.10% | 29,822,940 |
| Jul 7, 2022 | 38.32 | 39.51 | 38.32 | 38.79 | 38.79 | 1.52% | 13,214,877 |
| Jul 6, 2022 | 38.21 | 38.45 | 37.74 | 38.21 | 38.21 | -0.44% | 4,870,258 |
| Jul 5, 2022 | 38.18 | 38.64 | 37.25 | 38.38 | 38.38 | 0.39% | 8,162,005 |
| Jul 1, 2022 | 37.38 | 38.24 | 37.08 | 38.23 | 38.23 | 2.25% | 6,305,717 |
| Jun 30, 2022 | 37.53 | 38.02 | 36.99 | 37.39 | 37.39 | -1.08% | 7,133,074 |
| Jun 29, 2022 | 38.76 | 38.78 | 37.64 | 37.80 | 37.80 | -2.55% | 7,178,574 |
| Jun 28, 2022 | 39.21 | 39.71 | 38.65 | 38.79 | 38.79 | -1.02% | 6,059,297 |
| Jun 27, 2022 | 39.67 | 39.88 | 38.90 | 39.19 | 39.19 | -0.56% | 7,147,758 |
| Jun 24, 2022 | 39.01 | 39.92 | 38.87 | 39.41 | 39.41 | 1.89% | 18,090,592 |
| Jun 23, 2022 | 38.76 | 39.08 | 38.25 | 38.68 | 38.68 | 0.39% | 6,327,584 |
| Jun 22, 2022 | 38.57 | 39.34 | 38.41 | 38.53 | 38.53 | -0.98% | 10,831,346 |
| Jun 21, 2022 | 38.19 | 39.08 | 37.66 | 38.91 | 38.91 | 2.99% | 16,902,230 |
| Jun 17, 2022 | 37.32 | 38.05 | 37.02 | 37.78 | 37.78 | 1.12% | 25,049,181 |
| Jun 16, 2022 | 38.61 | 38.71 | 36.96 | 37.36 | 37.36 | -1.66% | 20,948,038 |
| Jun 15, 2022 | 37.50 | 38.51 | 37.24 | 37.99 | 37.99 | 2.07% | 14,717,735 |
| Jun 14, 2022 | 37.95 | 38.87 | 37.19 | 37.22 | 37.22 | 0.51% | 13,408,129 |
| Jun 13, 2022 | 38.00 | 38.58 | 36.91 | 37.03 | 37.03 | -5.00% | 11,599,750 |
| Jun 10, 2022 | 39.52 | 39.63 | 38.89 | 38.98 | 38.98 | -1.39% | 10,534,875 |
| Jun 9, 2022 | 40.25 | 40.54 | 39.53 | 39.53 | 39.53 | -2.25% | 7,978,363 |
| Jun 8, 2022 | 39.96 | 41.29 | 39.83 | 40.44 | 40.44 | 0.77% | 15,292,960 |