Twitter, Inc. (NY: TWTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.01	21.12	20.51	20.58	14,678,896	-0.21(-1.01%)
Nov 29, 2017	21.82	22.10	20.52	20.79	23,652,382	-1.04(-4.76%)
Nov 28, 2017	21.85	22.14	21.56	21.83	13,842,437	+0.01(+0.05%)
Nov 27, 2017	22.36	22.40	21.70	21.82	19,660,960	-0.60(-2.68%)
Nov 24, 2017	22.40	22.48	22.17	22.42	7,584,013	+0.15(+0.67%)
Nov 22, 2017	21.90	22.40	21.80	22.27	21,161,824	+0.39(+1.78%)
Nov 21, 2017	21.20	21.91	21.15	21.88	18,300,604	+0.75(+3.55%)
Nov 20, 2017	20.78	21.26	20.70	21.13	16,795,882	+0.37(+1.78%)
Nov 17, 2017	20.26	20.79	20.25	20.76	12,846,968	+0.40(+1.96%)
Nov 16, 2017	20.06	20.49	19.98	20.36	12,960,196	+0.45(+2.26%)
Nov 15, 2017	19.82	20.33	19.73	19.91	11,187,181	-0.14(-0.70%)
Nov 14, 2017	20.17	20.45	19.88	20.05	11,915,243	-0.12(-0.59%)
Nov 13, 2017	20.16	20.30	19.93	20.17	11,803,738	-0.15(-0.74%)
Nov 10, 2017	19.79	20.57	19.74	20.32	16,293,315	+0.42(+2.11%)
Nov 09, 2017	19.40	20.24	19.36	19.90	20,256,176	+0.31(+1.58%)
Nov 08, 2017	19.70	19.98	19.37	19.59	16,282,413	-0.07(-0.36%)
Nov 07, 2017	19.55	20.18	19.51	19.66	22,211,184	+0.27(+1.39%)
Nov 06, 2017	19.78	19.85	19.26	19.39	25,558,806	-0.51(-2.56%)
Nov 03, 2017	19.87	20.24	19.52	19.90	22,259,550	+0.19(+0.96%)
Nov 02, 2017	20.50	20.63	19.64	19.71	24,458,420	-0.90(-4.37%)
Nov 01, 2017	20.74	20.99	20.40	20.61	18,823,050	-0.01(-0.05%)
Oct 31, 2017	21.26	21.56	20.46	20.62	28,036,896	-0.63(-2.96%)
Oct 30, 2017	21.40	21.77	21.06	21.25	34,009,336	-0.43(-1.98%)
Oct 27, 2017	20.18	21.96	20.15	21.68	63,611,092	+1.37(+6.75%)
Oct 26, 2017	19.22	20.63	18.90	20.31	112,256,952	+3.17(+18.49%)
Oct 25, 2017	17.20	17.41	17.03	17.14	19,751,340	-0.11(-0.64%)
Oct 24, 2017	17.50	17.60	17.23	17.25	12,532,287	-0.12(-0.69%)
Oct 23, 2017	17.94	17.95	17.34	17.37	13,993,708	-0.50(-2.80%)
Oct 20, 2017	17.98	18.06	17.83	17.87	7,257,730	-0.02(-0.11%)
Oct 19, 2017	17.84	17.95	17.65	17.89	9,281,278	-0.13(-0.72%)
Oct 18, 2017	18.23	18.35	17.97	18.02	7,763,496	-0.26(-1.42%)
Oct 17, 2017	18.31	18.46	18.11	18.28	8,932,415	-0.05(-0.27%)
Oct 16, 2017	18.59	18.61	18.23	18.33	13,006,442	-0.30(-1.61%)
Oct 13, 2017	18.45	18.79	18.35	18.63	15,809,855	+0.18(+0.98%)
Oct 12, 2017	17.77	18.66	17.73	18.45	30,709,104	+0.72(+4.06%)
Oct 11, 2017	17.47	17.78	17.43	17.73	9,983,227	+0.32(+1.84%)
Oct 10, 2017	17.77	17.93	17.39	17.41	10,179,227	-0.26(-1.47%)
Oct 09, 2017	17.82	18.05	17.65	17.67	8,812,678	-0.18(-1.01%)
Oct 06, 2017	18.03	18.13	17.66	17.85	16,418,956	-0.40(-2.19%)
Oct 05, 2017	17.80	18.29	17.74	18.25	21,242,832	+0.50(+2.82%)
Oct 04, 2017	17.82	17.82	17.50	17.75	17,351,008	+0.16(+0.91%)
Oct 03, 2017	17.13	17.63	17.12	17.59	13,031,221	+0.50(+2.93%)
Oct 02, 2017	16.80	17.15	16.78	17.09	8,459,348	+0.22(+1.30%)
Sep 29, 2017	16.89	17.04	16.75	16.87	9,384,553	+0.02(+0.12%)
Sep 28, 2017	16.87	16.93	16.75	16.85	7,028,048	-0.10(-0.59%)
Sep 27, 2017		17.05		16.95	9,071,099	+0.36(+2.17%)
Sep 26, 2017	17.03	17.16	16.57	16.59	12,902,813	-0.39(-2.30%)
Sep 25, 2017	17.60	17.72	16.82	16.98	13,235,529	-0.63(-3.58%)
Sep 22, 2017	17.49	17.63	17.42	17.61	5,551,482	+0.03(+0.17%)
Sep 21, 2017	17.60	17.65	17.35	17.58	6,951,943	-0.04(-0.23%)
Sep 20, 2017	17.80	17.84	17.51	17.62	7,722,084	-0.14(-0.79%)
Sep 19, 2017	17.66	17.80	17.48	17.76	7,087,236	+0.16(+0.91%)
Sep 18, 2017	18.01	18.09	17.47	17.60	14,702,744	-0.41(-2.28%)
Sep 15, 2017	18.25	18.39	17.95	18.01	12,649,429	-0.20(-1.10%)
Sep 14, 2017	18.15	18.27	17.94	18.21	9,297,447	+0.01(+0.05%)
Sep 13, 2017	18.15	18.49	18.09	18.20	13,706,645	+0.03(+0.17%)
Sep 12, 2017	17.70	18.29	17.70	18.17	19,785,784	+0.51(+2.89%)
Sep 11, 2017	17.47	17.78	17.27	17.66	13,989,095	+0.21(+1.20%)
Sep 08, 2017	17.19	17.46	17.08	17.45	11,608,181	+0.23(+1.34%)
Sep 07, 2017	16.85	17.41	16.83	17.22	14,657,837	+0.39(+2.32%)
Sep 06, 2017	16.65	17.05	16.52	16.83	12,334,038	+0.18(+1.08%)
Sep 05, 2017	16.82	16.90	16.44	16.65	10,502,080	-0.21(-1.25%)