TWLO (Twilio Inc.) - Sector: Technology / Industry: Computer Software: Prepackaged Software



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 125.55 126.77 124.50 126.84 0.9235% -0.0478% 1.8428% 475,070 $60,224,623
2019-08-19 126.45 125.61 125.31 127.83 0.6813% 1.3546% 1.9714% 2,858,200 $359,018,502
2019-08-16 124.46 124.76 122.02 126.89 1.2909% 1.0473% 3.838% 2,400,100 $299,436,476
2019-08-15 126.31 123.17 122.02 126.89 -1.2665% 1.2505% 3.838% 3,319,700 $408,887,449
2019-08-14 128.10 124.75 123.43 129.60 -5.5282% -2.9913% 4.7608% 4,636,500 $578,403,375
2019-08-13 130.42 132.05 129.51 134.24 0.4259% -0.8138% 3.5235% 3,690,400 $487,317,320
2019-08-12 132.48 131.49 127.70 133.51 -1.6677% -0.9273% 4.3517% 3,408,800 $448,223,112
2019-08-09 130.44 133.72 129.64 134.97 1.5492% -0.9417% 3.9483% 4,149,900 $554,924,628
2019-08-08 125.71 131.68 125.14 131.68 6.2793% 1.4609% 4.9666% 4,774,200 $628,666,656
2019-08-07 124.50 123.90 122.52 126.89 -1.3299% -0.8521% 3.4463% 3,784,500 $468,899,550
2019-08-06 126.90 125.57 123.67 127.87 0.8432% 1.9113% 3.2816% 5,265,300 $661,163,721
2019-08-05 126.00 124.52 122.11 126.73 -6.8661% -5.7596% 3.6455% 9,018,300 $1,122,958,716
2019-08-02 136.42 133.70 132.16 136.72 -2.9964% -1.023% 3.3353% 5,075,800 $678,634,460
2019-08-01 137.99 137.83 135.55 143.98 -0.9201% -0.8051% 5.855% 8,147,700 $1,122,997,491
2019-07-31 141.05 139.11 136.11 142.90 -0.6357% 0.75% 4.7516% 6,113,100 $850,393,341
2019-07-30 140.90 140.00 139.56 143.90 -1.0601% -0.424% 3.016% 4,479,000 $627,060,000
2019-07-29 150.00 141.50 140.08 150.39 -5.6352% 0.0333% 6.8555% 5,350,700 $757,124,050
2019-07-26 148.15 149.95 148.08 150.37 1.4821% 0.2639% 1.5222% 3,136,300 $470,288,184
2019-07-25 147.61 147.76 146.20 149.50 0.1016% 0% 2.2074% 2,323,900 $343,379,464
2019-07-24 145.46 147.61 143.17 147.71 1.4014% -0.0763% 3.0716% 2,390,900 $352,920,749
2019-07-23 148.20 145.57 143.48 148.99 -1.2817% 0.5018% 3.6976% 2,811,100 $409,211,827
2019-07-22 146.19 147.46 146.02 150.44 1.2636% 0.3914% 2.938% 3,453,900 $509,312,094
2019-07-19 146.90 145.62 145.00 147.69 -0.2466% 0.6302% 1.8214% 2,771,500 $403,585,830
2019-07-18 144.43 145.98 143.31 147.16 0.0823% -0.9804% 2.6195% 3,996,600 $583,423,668
2019-07-17 142.77 145.86 142.26 146.47 2.2933% 0.1262% 2.8743% 2,459,500 $358,742,670
2019-07-16 146.00 142.59 141.61 147.35 -1.9326% 0.4127% 3.8955% 3,081,500 $439,391,085
2019-07-15 142.38 145.40 140.86 145.87 2.2863% 0.1618% 3.4373% 2,606,900 $379,043,260
2019-07-12 144.00 142.15 140.67 144.89 -1.4626% -0.1802% 2.9126% 2,886,600 $410,330,190
2019-07-11 146.17 144.26 142.71 146.90 -0.8113% 0.5008% 2.8523% 2,729,900 $393,815,374
2019-07-10 147.61 145.44 145.15 149.98 0.1308% 1.6234% 3.2204% 3,419,300 $497,302,992
2019-07-09 144.49 145.25 143.15 146.85 0.3593% -0.1658% 2.5196% 3,101,400 $450,478,350
2019-07-08 138.51 144.73 138.10 145.58 3.1796% -1.2547% 5.1381% 3,553,700 $514,327,000
2019-07-05 138.43 140.27 134.75 140.29 0.7614% -0.5603% 3.9525% 3,430,000 $481,126,100
2019-07-03 138.60 139.21 138.21 140.99 1.2436% 0.8% 1.9718% 2,256,800 $314,169,128
2019-07-02 137.73 137.50 136.52 139.50 0.4676% 0.6357% 2.1348% 2,785,000 $382,937,500
2019-07-01 138.32 136.86 135.26 139.15 0.374% 1.4448% 2.792% 3,067,800 $419,859,108
2019-06-28 137.46 136.35 134.01 138.78 -0.7064% 0.102% 3.4371% 4,233,400 $577,224,090
2019-06-27 133.96 137.32 133.48 138.40 2.3401% -0.164% 3.5535% 3,462,200 $475,429,304
2019-06-26 137.18 134.18 133.55 139.50 -0.5116% 1.7128% 4.2659% 3,558,700 $477,506,366
2019-06-25 138.51 134.87 133.68 138.75 -2.5576% 0.0722% 3.6512% 3,547,400 $478,437,838
2019-06-24 144.53 138.41 137.68 144.70 -3.8819% 0.3681% 4.8514% 3,782,600 $523,549,666
2019-06-21 145.15 144.00 142.75 146.88 -1.8137% -1.0296% 2.8118% 4,127,400 $594,345,600
2019-06-20 149.46 146.66 145.05 151.00 0.1092% 2.0205% 3.9404% 3,468,700 $508,719,542
2019-06-19 142.65 146.50 140.71 147.10 2.9587% 0.253% 4.344% 2,734,800 $400,648,200
2019-06-18 144.98 142.29 141.98 145.49 1.1229% 3.0346% 2.4125% 3,573,500 $508,473,315
2019-06-17 140.66 140.71 139.20 144.02 0.3852% 0.3496% 3.3468% 3,357,400 $472,419,754
2019-06-14 140.76 140.17 138.59 141.28 -0.6309% -0.2127% 1.904% 2,308,800 $323,624,496
2019-06-13 143.09 141.06 139.96 143.88 -1.4187% 0% 2.7245% 2,318,000 $326,977,080
2019-06-12 141.47 143.09 139.50 144.34 1.7059% 0.5544% 3.3506% 2,941,400 $420,884,926
2019-06-11 145.00 140.69 138.03 146.29 -2.0401% 0.9609% 5.6463% 3,848,900 $541,501,741
2019-06-10 145.00 143.62 143.03 148.80 -0.34% 0.6176% 3.8777% 4,185,200 $601,078,424
2019-06-07 141.12 144.11 140.50 144.62 3.2085% 1.0671% 2.8488% 4,964,100 $715,376,451
2019-06-06 136.85 139.63 131.37 140.39 2.0911% 0.0585% 6.425% 4,927,300 $687,998,899
2019-06-05 130.94 136.77 128.63 137.08 6.527% 1.9861% 6.1643% 5,047,900 $690,401,283
2019-06-04 126.30 128.39 123.66 128.89 3.0914% 1.4132% 4.0577% 5,298,200 $680,235,897
2019-06-03 132.77 124.54 123.26 135.50 -5.6444% 0.591% 9.0312% 6,179,000 $769,532,660
2019-05-31 124.39 131.99 123.00 134.25 3.9864% -2.0011% 8.3799% 10,270,800 $1,355,642,892
2019-05-30 126.65 126.93 123.44 128.72 -1.7341% -1.9509% 4.1019% 4,575,400 $580,755,522
2019-05-29 131.13 129.17 128.28 132.97 -2.8432% -1.3689% 3.5271% 3,297,200 $425,899,323
2019-05-28 134.45 132.95 131.90 137.35 -0.7095% 0.4108% 3.9679% 6,369,100 $846,771,844
2019-05-24 134.70 133.90 133.10 136.81 0.707% 1.3094% 2.7118% 3,394,600 $454,536,940
2019-05-23 136.48 132.96 130.85 136.60 -3.5403% -0.9867% 4.2094% 3,492,800 $464,402,688
2019-05-22 136.94 137.84 136.74 141.16 0.0944% -0.5591% 3.1291% 2,631,600 $362,739,744
2019-05-21 139.00 137.71 137.63 141.37 0.0363% 0.9734% 2.6442% 3,340,100 $459,965,171
2019-05-20 137.50 137.66 136.14 140.47 -2.0144% -2.1283% 3.0811% 3,715,300 $511,448,198
2019-05-17 140.64 140.49 137.90 143.05 -1.3205% -1.2151% 3.6001% 5,268,000 $740,101,320
2019-05-16 136.03 142.37 136.00 144.62 5.1089% 0.4282% 5.9604% 7,630,900 $1,086,411,233
2019-05-15 127.82 135.45 127.82 135.50 3.3338% -2.487% 5.67% 5,056,000 $684,835,200
2019-05-14 126.00 131.08 124.22 131.15 6.2323% 2.1152% 5.287% 5,825,700 $763,632,756
2019-05-13 130.90 123.39 122.56 131.99 -8.1099% -2.5171% 7.1445% 7,305,200 $901,388,628
2019-05-10 132.60 134.28 130.14 136.34 0.8638% -0.3981% 4.5453% 4,840,100 $649,928,628
2019-05-09 130.68 133.13 126.82 133.25 1.1165% -0.7443% 4.8251% 3,957,800 $526,901,914
2019-05-08 129.00 131.66 128.38 132.95 1.6052% -0.4476% 3.4352% 2,982,700 $392,702,282
2019-05-07 132.34 129.58 127.54 132.94 -1.6844% 0.4097% 4.062% 4,567,900 $591,908,482
2019-05-06 127.04 131.80 126.80 132.28 0.7106% -2.9266% 4.1427% 4,062,800 $535,477,040
2019-05-03 131.94 130.87 129.02 132.26 -0.811% 0% 2.4497% 3,793,800 $496,494,606
2019-05-02 127.78 131.94 126.75 134.38 2.6211% -0.6145% 5.6779% 5,990,300 $790,360,182
2019-05-01 142.20 128.57 128.21 142.20 -6.2491% 3.6897% 9.8383% 14,128,200 $1,816,462,674
2019-04-30 134.11 137.14 132.01 137.19 0.8457% -1.3838% 3.7758% 5,250,300 $720,026,141
2019-04-29 135.90 135.99 134.34 137.40 0.7931% 0.7264% 2.2289% 3,666,500 $498,607,335
2019-04-26 133.00 134.92 131.01 135.19 2.0189% 0.5671% 3.0919% 2,846,200 $384,009,303
2019-04-25 131.23 132.25 129.53 134.37 1.7386% 0.9539% 3.602% 2,893,000 $382,599,250
2019-04-24 130.10 129.99 128.68 131.20 0.557% 0.6421% 1.9212% 2,192,400 $284,990,076
2019-04-23 129.16 129.27 126.94 130.31 1.0238% 0.9378% 2.5861% 2,988,100 $386,271,687
2019-04-22 122.00 127.96 121.53 128.30 4.7736% -0.1064% 5.2767% 2,723,700 $348,524,652
2019-04-18 122.30 122.13 118.56 123.00 -0.7719% -0.6337% 3.6098% 4,225,500 $516,060,315
2019-04-17 127.20 123.08 121.60 127.35 -2.7497% 0.5057% 4.5151% 2,732,500 $336,316,100
2019-04-16 126.75 126.56 125.96 130.15 -0.4953% -0.3459% 3.2224% 2,843,500 $359,873,360
2019-04-15 125.30 127.19 123.81 127.78 1.1693% -0.3341% 3.1069% 2,375,100 $302,088,969
2019-04-12 126.26 125.72 123.60 126.75 0.0159% 0.4453% 2.4876% 2,454,900 $308,630,028
2019-04-11 125.80 125.70 123.10 126.47 0.3833% 0.4632% 2.6647% 1,875,900 $235,800,630
2019-04-10 123.44 125.22 122.43 125.79 2.0538% 0.6031% 2.6711% 2,188,800 $274,081,536
2019-04-09 122.23 122.70 121.59 124.93 0.4749% 0.0901% 2.6757% 2,842,100 $348,725,670
2019-04-08 121.67 122.12 119.10 122.40 -0.2451% -0.6161% 2.6961% 2,707,100 $330,591,052
2019-04-05 123.15 122.42 120.54 123.91 0.0409% 0.6374% 2.7197% 4,574,200 $559,973,564
2019-04-04 129.92 122.37 118.48 130.23 -5.4181% 0.4174% 9.0225% 7,238,300 $885,750,771
2019-04-03 130.52 129.38 128.59 131.65 -0.3159% 0.5624% 2.3211% 1,833,700 $237,244,106
2019-04-02 127.01 129.79 125.88 130.00 1.6605% -0.517% 3.1692% 2,379,800 $308,874,242
2019-04-01 131.58 127.67 125.32 131.95 -1.1689% 1.8579% 5.0246% 3,895,900 $497,389,553
2019-03-29 127.15 129.18 126.14 130.72 0% 0% 0% 3,286,400 $424,537,152