Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	14.990	15.010	14.940	14.950	14.950	910
2022-08-23	15.160	15.320	14.890	14.890	14.890	4,975
2022-08-22	15.520	15.520	15.000	15.020	15.020	488
2022-08-19	15.800	15.800	15.700	15.770	15.770	712
2022-08-18	16.650	16.780	16.600	16.780	16.780	2,666
2022-08-17	16.950	17.060	16.950	16.980	16.980	1,248
2022-08-16	17.740	17.740	17.510	17.740	17.740	209
2022-08-15	17.760	17.930	17.660	17.840	17.840	114
2022-08-12	17.680	17.780	17.520	17.760	17.760	105
2022-08-11	17.680	18.080	17.580	17.580	17.580	567
2022-08-10	17.000	17.920	17.000	17.660	17.660	120
2022-08-09	16.770	16.770	16.770	16.770	16.770	22
2022-08-08	17.800	17.800	17.510	17.510	17.510	857
2022-08-05	17.460	17.740	17.280	17.280	17.280	2,957
2022-08-04	20.270	20.330	20.270	20.330	20.330	205
2022-08-03	20.180	20.560	20.180	20.530	20.530	1,026
2022-08-02	18.620	19.100	18.620	19.100	19.100	221
2022-08-01	18.270	18.270	18.270	18.270	18.270	8
2022-07-29	17.380	17.380	17.380	17.380	17.380	4
2022-07-28	17.560	17.620	17.510	17.620	17.620	251
2022-07-27	17.340	17.870	17.340	17.870	17.870	527
2022-07-26	17.260	17.260	16.850	16.870	16.870	3,398
2022-07-25	18.450	18.450	18.450	18.450	18.450	5
2022-07-22	19.100	19.160	19.100	19.160	19.160	2,602
2022-07-21	19.800	20.300	19.800	20.270	20.270	2,566
2022-07-20	20.140	20.560	20.140	20.560	20.560	5,800
2022-07-19	18.860	19.060	18.860	19.040	19.040	238
2022-07-18	18.710	18.710	18.380	18.380	18.380	1,554
2022-07-15	17.820	18.250	17.820	18.250	18.250	6
2022-07-14	18.320	18.320	17.590	17.590	17.590	576
2022-07-13	18.450	18.450	18.410	18.450	18.450	6
2022-07-12	18.140	18.140	18.140	18.140	18.140	2
2022-07-11	18.490	18.490	18.490	18.490	18.490	6
2022-07-08	20.020	20.020	19.560	19.560	19.560	448
2022-07-07	19.650	20.020	19.650	20.020	20.020	131
2022-07-06	19.340	19.340	19.250	19.250	19.250	21
2022-07-05	19.550	19.550	19.550	19.550	19.550	2
2022-07-01	18.000	18.110	18.000	18.110	18.110	279
2022-06-30	17.060	17.680	17.060	17.430	17.430	1,253
2022-06-29	18.590	18.590	18.590	18.590	18.590	2,290
2022-06-28	19.260	19.260	19.260	19.260	19.260	2
2022-06-27	20.400	20.400	20.400	20.400	20.400	3,700
2022-06-24	20.970	21.000	20.970	21.000	21.000	2,519
2022-06-23	20.240	20.300	20.240	20.300	20.300	24
2022-06-22	18.360	18.450	18.310	18.310	18.310	78
2022-06-21	17.710	17.710	17.700	17.700	17.700	1,804
2022-06-17	16.640	17.500	16.640	17.500	17.500	510
2022-06-15	17.500	17.500	17.500	17.500	17.500	5
2022-06-14	17.000	17.000	16.940	17.000	17.000	55
2022-06-13	17.300	17.480	17.020	17.160	17.160	1,052
2022-06-10	19.000	19.000	18.000	18.010	18.010	835
2022-06-09	19.830	19.830	19.540	19.540	19.540	27
2022-06-08	20.880	21.020	20.880	21.020	21.020	23
2022-06-07	19.320	20.880	19.320	20.880	20.880	209
2022-06-06	19.940	19.940	19.120	19.300	19.300	376
2022-06-02	19.080	21.160	19.080	21.100	21.100	11,046
2022-06-01	20.250	20.250	20.220	20.220	20.220	151
2022-05-31	20.050	20.400	19.980	19.980	19.980	4,154
2022-05-30	20.520	20.520	20.520	20.520	20.520	151
2022-05-27	20.560	20.560	20.520	20.520	20.520	473

← NewerPage 16 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.