Twilio Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	9.100	9.100	9.100	9.100	9.100	301
2022-12-22	9.180	9.180	9.060	9.060	9.060	1,402
2022-12-20	9.790	9.790	9.790	9.790	9.790	2
2022-12-16	10.200	10.200	10.120	10.120	10.120	22
2022-12-15	10.320	10.330	10.320	10.330	10.330	1,455
2022-12-14	10.560	10.940	10.500	10.900	10.900	32
2022-12-13	10.700	11.190	10.300	10.550	10.550	6,176
2022-12-09	9.440	9.680	9.440	9.680	9.680	7,385
2022-12-07	9.350	9.450	9.350	9.400	9.400	301
2022-12-05	10.190	10.200	9.110	9.880	9.880	27
2022-12-02	10.090	10.200	10.090	10.200	10.200	4,217
2022-12-01	10.080	10.080	10.080	10.080	10.080	30
2022-11-30	9.570	9.570	9.570	9.570	9.570	1
2022-11-29	9.700	9.700	9.700	9.700	9.700	150
2022-11-28	9.990	10.010	9.990	10.010	10.010	231
2022-11-22	9.760	9.800	9.680	9.800	9.800	9,750
2022-11-21	9.830	9.830	9.830	9.830	9.830	9
2022-11-18	10.980	11.000	10.410	10.410	10.410	962
2022-11-17	10.810	10.870	10.810	10.870	10.870	10
2022-11-16	11.500	11.500	10.940	10.940	10.940	7,807
2022-11-14	11.700	11.700	11.330	11.330	11.330	973
2022-11-11	11.250	11.870	11.140	11.700	11.700	878
2022-11-10	10.000	10.920	10.000	10.920	10.920	3,076
2022-11-09	9.030	9.140	8.860	8.880	8.880	2,156
2022-11-08	9.900	9.900	9.030	9.030	9.030	416
2022-11-07	8.730	9.620	8.600	9.430	9.430	6,248
2022-11-04	12.000	12.000	8.280	8.510	8.510	36,614
2022-11-03	13.710	13.710	13.470	13.470	13.470	403
2022-11-01	16.070	16.290	14.960	15.430	15.430	1,940
2022-10-31	15.750	15.750	15.740	15.740	15.740	1,000
2022-10-28	16.080	16.080	16.080	16.080	16.080	1,100
2022-10-26	15.920	16.080	15.920	16.080	16.080	351
2022-10-25	15.790	15.790	15.790	15.790	15.790	22
2022-10-24	15.800	15.820	15.720	15.820	15.820	1,284
2022-10-14	14.130	14.130	14.130	14.130	14.130	200
2022-10-13	13.350	14.130	13.350	14.080	14.080	2,728
2022-10-07	16.080	16.080	16.080	16.080	16.080	200
2022-10-04	15.890	15.890	15.890	15.890	15.890	813
2022-10-03	14.150	14.150	14.100	14.100	14.100	3
2022-09-30	15.390	15.390	14.960	14.990	14.990	524
2022-09-29	15.260	15.260	15.260	15.260	15.260	4
2022-09-27	15.080	15.080	15.080	15.080	15.080	80
2022-09-26	14.670	15.180	14.670	15.080	15.080	22
2022-09-23	14.100	14.100	14.100	14.100	14.100	500
2022-09-22	14.380	14.380	14.380	14.380	14.380	104
2022-09-20	15.670	15.750	15.380	15.490	15.490	129
2022-09-19	15.690	15.780	15.300	15.710	15.710	169
2022-09-16	15.450	15.530	15.450	15.530	15.530	57
2022-09-15	15.980	16.260	15.980	16.260	16.260	9
2022-09-14	16.070	16.070	16.070	16.070	16.070	9
2022-09-13	14.790	14.970	14.790	14.860	14.860	2,205
2022-09-12	15.410	15.410	15.410	15.410	15.410	3
2022-09-09	14.720	14.930	14.720	14.930	14.930	20
2022-09-02	13.800	13.870	13.620	13.620	13.620	66,314
2022-09-01	14.490	14.490	13.540	14.050	14.050	1,198
2022-08-31	14.550	14.550	14.490	14.490	14.490	140
2022-08-30	14.410	14.410	14.410	14.410	14.410	7
2022-08-29	14.340	14.460	14.340	14.390	14.390	192
2022-08-26	14.790	14.860	14.790	14.860	14.860	198
2022-08-25	15.210	15.280	15.210	15.280	15.280	4

← NewerPage 15 of 19 · 1,104 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.