Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	21.210	21.300	21.040	21.040	21.040	1,063
2024-11-07	20.330	20.940	20.300	20.920	20.920	1,486
2024-11-06	21.060	21.060	20.420	20.480	20.480	2,654
2024-11-05	20.360	20.360	20.020	20.240	20.240	395
2024-11-04	19.960	20.420	19.700	20.410	20.410	2,149
2024-11-01	19.850	20.000	19.850	19.960	19.960	211
2024-10-31	19.080	19.080	18.640	18.780	18.780	7,637
2024-10-30	16.360	16.380	16.360	16.360	16.360	131
2024-10-28	16.160	16.160	16.160	16.160	16.160	30
2024-10-25	16.260	16.260	16.260	16.260	16.260	1
2024-10-24	16.260	16.320	16.260	16.320	16.320	502
2024-10-23	16.950	16.950	16.100	16.100	16.100	202
2024-10-22	16.110	16.110	16.100	16.100	16.100	1,550
2024-10-21	16.240	16.240	16.040	16.040	16.040	35
2024-10-18	16.240	16.260	16.240	16.260	16.260	2,000
2024-10-17	16.160	16.160	16.160	16.160	16.160	31
2024-10-16	15.960	15.960	15.960	15.960	15.960	40
2024-10-15	15.900	15.900	15.900	15.900	15.900	1
2024-10-14	15.880	15.880	15.880	15.880	15.880	100
2024-10-10	15.540	15.540	15.540	15.540	15.540	1
2024-10-09	15.340	15.340	15.180	15.180	15.180	440
2024-10-07	15.150	15.150	15.000	15.120	15.120	265
2024-10-03	13.270	15.490	13.270	14.650	14.650	5,402
2024-10-02	13.960	13.960	13.960	13.960	13.960	6
2024-10-01	13.920	14.040	13.920	14.040	14.040	51
2024-09-30	14.040	14.240	14.040	14.130	14.130	1,109
2024-09-26	13.740	13.740	13.740	13.740	13.740	1,000
2024-09-23	14.040	14.040	14.030	14.030	14.030	102
2024-09-17	13.290	13.290	13.290	13.290	13.290	4
2024-09-16	13.180	13.270	13.180	13.270	13.270	11
2024-09-12	13.510	13.510	13.380	13.380	13.380	20,100
2024-09-11	13.010	13.010	13.010	13.010	13.010	7
2024-09-10	12.980	12.980	12.980	12.980	12.980	2
2024-09-09	13.250	13.250	13.250	13.250	13.250	10
2024-09-06	13.220	13.220	13.070	13.070	13.070	11,567
2024-09-05	13.850	13.850	13.630	13.710	13.710	29
2024-09-04	13.700	13.700	13.700	13.700	13.700	1
2024-09-02	14.270	14.270	14.270	14.270	14.270	1
2024-08-30	14.310	14.310	13.880	14.170	14.170	718
2024-08-29	13.980	14.110	13.980	14.110	14.110	1,006
2024-08-28	13.820	13.820	13.390	13.480	13.480	402
2024-08-27	13.340	13.600	13.340	13.600	13.600	378
2024-08-26	13.430	13.430	13.410	13.410	13.410	1,001
2024-08-23	13.350	13.350	13.350	13.350	13.350	1
2024-08-21	13.400	13.400	13.220	13.220	13.220	2,705
2024-08-20	13.330	13.330	13.330	13.330	13.330	770
2024-08-19	13.230	13.450	13.230	13.440	13.440	1,917
2024-08-16	13.220	13.370	13.220	13.290	13.290	172
2024-08-15	13.220	13.220	13.220	13.220	13.220	10
2024-08-14	13.500	13.500	13.500	13.500	13.500	1
2024-08-12	13.490	13.490	13.490	13.490	13.490	1
2024-08-09	13.390	13.390	13.350	13.350	13.350	8
2024-08-08	13.540	13.540	13.540	13.540	13.540	82
2024-08-07	13.660	13.660	13.540	13.540	13.540	47
2024-08-06	13.770	13.770	13.290	13.290	13.290	42
2024-08-05	14.420	14.420	13.650	13.770	13.770	361
2024-08-02	13.580	14.490	13.580	14.270	14.270	28,262
2024-08-01	13.610	13.610	13.190	13.280	13.280	33
2024-07-31	13.470	13.470	13.470	13.470	13.470	1
2024-07-30	13.340	13.340	13.340	13.340	13.340	1

← NewerPage 9 of 19 · 1,107 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.