Twilio Inc. Class A Common Stockのデータ

Twilio Inc. Class A Common Stockの基本情報

名前 Twilio Inc. Class A Common Stock
ティッカー TWLO
United States
上場年 2016.0
セクター Technology

Twilio Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 435.75 411.53 433.92 421.26 2652800.0 421.26
2021-02-12 437.9 421.18 430.41 435.29 1239800.0 435.29
2021-02-11 441.19 422.0 428.98 433.19 1753700.0 433.19
2021-02-10 437.98 411.67 412.32 433.3 2826600.0 433.3
2021-02-09 411.92 402.26 409.0 406.57 1809900.0 406.57
2021-02-08 407.77 395.7 402.01 399.51 1021000.0 399.51
2021-02-05 401.0 395.68 398.99 400.06 1216400.0 400.06
2021-02-04 399.5 387.01 391.0 399.49 1187000.0 399.49
2021-02-03 393.61 381.68 391.2 389.5 1637600.0 389.5
2021-02-02 388.88 375.68 378.0 387.25 1579000.0 387.25
2021-02-01 372.09 356.0 364.0 371.55 1110800.0 371.55
2021-01-29 362.53 347.77 360.5 359.43 1848700.0 359.43
2021-01-28 366.93 341.92 345.0 360.91 2193600.0 360.91
2021-01-27 352.44 329.13 341.04 337.77 2379000.0 337.77
2021-01-26 381.3 354.45 381.3 355.15 2706600.0 355.15
2021-01-25 404.27 373.34 398.95 380.0 2340600.0 380.0
2021-01-22 392.81 387.68 389.06 392.01 1166100.0 392.01
2021-01-21 394.48 383.0 392.51 389.0 1064500.0 389.0
2021-01-20 394.36 383.66 388.69 392.97 1142100.0 392.97
2021-01-19 390.0 377.62 388.5 382.25 1882600.0 382.25
2021-01-15 398.29 383.37 385.0 388.65 1791600.0 388.65
2021-01-14 386.75 371.23 373.33 385.1 1817100.0 385.1
2021-01-13 381.95 367.99 376.0 369.0 1486100.0 369.0
2021-01-12 375.74 362.26 363.0 375.15 1258200.0 375.15
2021-01-11 367.68 356.0 359.6 362.01 1261400.0 362.01
2021-01-08 373.01 355.79 362.34 360.27 2136200.0 360.27
2021-01-07 357.5 337.32 339.88 357.15 2057900.0 357.15
2021-01-06 337.93 326.11 329.09 329.01 1837600.0 329.01
2021-01-05 341.79 329.0 330.43 341.24 1375400.0 341.24
2021-01-04 340.6 326.26 339.0 334.59 1968900.0 334.59
2020-12-31 352.02 335.96 351.7 338.5 1541300.0 338.5
2020-12-30 354.99 347.38 352.34 349.56 1113000.0 349.56
2020-12-29 361.46 346.74 360.0 350.5 2341300.0 350.5
2020-12-28 368.29 346.0 367.31 355.66 2081200.0 355.66
2020-12-24 371.36 361.4 365.15 362.88 681100.0 362.88
2020-12-23 373.5 358.09 371.0 363.28 1197100.0 363.28
2020-12-22 374.49 360.89 369.46 370.75 2494200.0 370.75
2020-12-21 369.37 357.45 361.21 364.82 2105400.0 364.82
2020-12-18 369.39 359.44 369.32 365.03 2418800.0 365.03
2020-12-17 365.0 353.21 356.5 361.07 2449200.0 361.07
2020-12-16 352.75 340.72 346.2 350.88 2115500.0 350.88
2020-12-15 356.87 342.13 349.75 345.1 2370200.0 345.1
2020-12-14 358.18 344.1 344.6 350.09 2835100.0 350.09
2020-12-11 346.0 330.25 333.15 342.41 3157100.0 342.41
2020-12-10 338.61 307.93 310.26 334.51 3661500.0 334.51
2020-12-09 321.95 305.61 319.23 312.54 2779400.0 312.54
2020-12-08 326.24 308.59 311.0 320.8 2261300.0 320.8
2020-12-07 316.03 308.26 315.91 309.29 2320500.0 309.29
2020-12-04 323.32 314.1 319.22 319.49 1413400.0 319.49
2020-12-03 333.62 318.93 323.52 319.75 2100500.0 319.75
2020-12-02 320.94 301.55 308.37 320.34 2026800.0 320.34
2020-12-01 320.94 308.06 319.72 313.58 1867600.0 313.58
2020-11-30 323.89 308.73 321.0 320.09 3636200.0 320.09
2020-11-27 321.0 307.0 308.06 319.05 2035300.0 319.05
2020-11-25 307.49 292.0 292.13 305.5 2314100.0 305.5
2020-11-24 303.41 290.0 302.0 292.0 2293100.0 292.0
2020-11-23 305.6 293.88 302.2 301.72 2340100.0 301.72
2020-11-20 306.6 296.5 296.5 298.31 2722000.0 298.31
2020-11-19 301.56 279.01 284.5 295.64 3590000.0 295.64
2020-11-18 288.36 278.37 286.91 278.93 2054000.0 278.93
2020-11-17 291.01 278.19 282.0 287.88 2149500.0 287.88
2020-11-16 284.92 270.7 272.16 278.52 2594900.0 278.52
2020-11-13 286.34 271.86 281.09 274.43 1832700.0 274.43
2020-11-12 288.75 278.75 280.57 285.67 1419100.0 285.67
2020-11-11 281.08 266.6 268.07 279.17 1927800.0 279.17
2020-11-10 274.55 254.82 270.0 266.26 2411700.0 266.26
2020-11-09 287.65 266.14 280.0 274.0 3088600.0 274.0
2020-11-06 305.3 288.2 302.89 292.13 3976000.0 292.13
2020-11-05 314.73 299.54 314.39 307.54 2287800.0 307.54
2020-11-04 307.46 291.07 293.49 306.19 3100200.0 306.19
2020-11-03 283.5 270.0 273.16 280.37 1674500.0 280.37
2020-11-02 284.64 269.7 277.74 273.38 2272900.0 273.38
2020-10-30 289.79 273.76 286.03 278.97 2401300.0 278.97
2020-10-29 303.69 287.8 299.75 288.58 2174600.0 288.58
2020-10-28 297.2 277.32 283.4 296.96 3906000.0 296.96
2020-10-27 300.79 285.83 297.68 286.29 5935000.0 286.29
2020-10-26 312.26 295.11 308.0 300.62 4684500.0 300.62
2020-10-23 307.17 289.13 293.62 306.1 2355600.0 306.1
2020-10-22 302.03 287.01 301.0 294.03 2394100.0 294.03
2020-10-21 315.73 297.37 313.99 298.7 2945100.0 298.7
2020-10-20 328.76 308.58 326.0 309.38 3160300.0 309.38
2020-10-19 338.88 326.45 330.0 329.59 1899500.0 329.59
2020-10-16 331.44 323.81 328.1 326.47 1578800.0 326.47
2020-10-15 327.96 310.39 313.02 325.9 2891600.0 325.9
2020-10-14 339.5 319.38 338.0 323.42 3282000.0 323.42
2020-10-13 341.7 331.74 333.35 337.88 3501500.0 337.88
2020-10-12 332.0 311.51 322.68 329.72 6200200.0 329.72
2020-10-09 310.64 300.57 302.0 306.24 1932000.0 306.24
2020-10-08 306.64 297.0 303.05 299.1 1807100.0 299.1
2020-10-07 307.61 296.6 298.0 298.18 3612900.0 298.18
2020-10-06 298.12 282.31 283.58 294.51 5679800.0 294.51
2020-10-05 290.9 282.31 290.0 283.0 3848000.0 283.0
2020-10-02 295.52 272.5 276.95 290.36 13795500.0 290.36
2020-10-01 258.0 247.5 249.95 256.96 2245400.0 256.96
2020-09-30 250.74 244.45 246.41 247.09 1682900.0 247.09
2020-09-29 251.76 243.0 245.0 248.8 1422400.0 248.8
2020-09-28 249.05 241.26 246.61 244.52 1724100.0 244.52
2020-09-25 246.69 234.03 238.58 245.02 1529600.0 245.02
2020-09-24 245.16 227.71 229.99 238.4 2450200.0 238.4
2020-09-23 238.72 230.89 234.57 232.0 2112900.0 232.0
2020-09-22 241.38 233.97 239.07 237.0 1896600.0 237.0
2020-09-21 238.76 222.0 224.06 238.3 2024600.0 238.3
2020-09-18 227.8 220.48 225.2 225.4 1921400.0 225.4
2020-09-17 223.11 216.23 220.0 221.87 1983300.0 221.87
2020-09-16 235.75 224.63 226.1 228.74 1706600.0 228.74
2020-09-15 231.51 222.89 228.29 226.33 1360100.0 226.33
2020-09-14 231.29 222.09 228.47 225.91 1417900.0 225.91
2020-09-11 235.51 220.89 235.51 224.41 1561500.0 224.41
2020-09-10 243.67 229.55 236.59 231.17 1658400.0 231.17
2020-09-09 235.62 226.53 233.7 233.11 1730300.0 233.11
2020-09-08 234.55 222.33 223.18 226.16 2196700.0 226.16
2020-09-04 248.0 223.01 245.15 233.5 3649400.0 233.5
2020-09-03 258.42 243.76 255.02 248.39 3391100.0 248.39
2020-09-02 279.41 258.78 279.11 264.2 2905100.0 264.2
2020-09-01 283.34 272.0 274.36 273.24 2739600.0 273.24
2020-08-31 270.74 261.9 266.14 269.76 1783700.0 269.76
2020-08-28 274.36 262.5 264.0 264.45 2030200.0 264.45
2020-08-27 268.73 260.2 265.0 261.52 2539200.0 261.52
2020-08-26 267.94 253.17 254.0 265.02 2960200.0 265.02
2020-08-25 250.36 240.71 242.7 249.51 1834600.0 249.51
2020-08-24 254.52 240.33 254.29 245.47 1993500.0 245.47
2020-08-21 261.45 251.1 259.92 251.26 1608300.0 251.26
2020-08-20 258.6 247.0 248.02 257.65 2050300.0 257.65
2020-08-19 253.4 248.5 250.81 251.0 1559500.0 251.0
2020-08-18 254.8 247.44 250.05 251.94 2245000.0 251.94
2020-08-17 249.12 242.0 242.99 247.8 2099900.0 247.8
2020-08-14 247.0 238.51 246.0 240.06 1508000.0 240.06
2020-08-13 248.35 242.61 243.64 243.99 1845300.0 243.99
2020-08-12 247.52 240.24 244.47 240.93 2443400.0 240.93
2020-08-11 252.29 242.66 246.59 244.49 3049900.0 244.49
2020-08-10 252.7 241.36 248.12 250.05 4921200.0 250.05
2020-08-07 257.5 241.73 245.83 249.0 9519600.0 249.0
2020-08-06 275.39 260.0 272.63 260.49 4322500.0 260.49
2020-08-05 280.56 268.62 277.0 278.11 6259500.0 278.11
2020-08-04 286.99 280.13 285.0 283.76 5245200.0 283.76
2020-08-03 288.81 279.31 282.18 286.33 3738700.0 286.33
2020-07-31 277.42 267.14 273.0 277.42 3379500.0 277.42
2020-07-30 269.78 259.41 263.49 267.45 2568700.0 267.45
2020-07-29 265.36 250.47 253.09 264.62 3265500.0 264.62
2020-07-28 256.31 249.56 252.96 249.79 1562200.0 249.79
2020-07-27 256.6 247.62 252.0 252.86 1611100.0 252.86
2020-07-24 250.48 235.7 248.5 248.29 2787000.0 248.29
2020-07-23 270.5 253.29 263.5 254.32 3054100.0 254.32
2020-07-22 271.0 260.13 262.53 262.05 3224200.0 262.05
2020-07-21 264.5 250.05 263.55 260.51 4316300.0 260.51
2020-07-20 264.36 237.54 240.0 262.97 5179900.0 262.97
2020-07-17 239.63 222.97 225.8 238.57 4499300.0 238.57
2020-07-16 224.0 217.24 221.98 222.38 2460500.0 222.38
2020-07-15 226.68 216.78 226.28 224.27 2376300.0 224.27
2020-07-14 227.36 214.32 222.11 223.82 3201700.0 223.82
2020-07-13 244.0 223.37 241.62 224.8 2695600.0 224.8
2020-07-10 245.3 238.65 245.0 240.58 2185600.0 240.58
2020-07-09 247.5 237.44 245.5 245.3 2610400.0 245.3
2020-07-08 244.99 234.92 235.5 243.61 3516100.0 243.61
2020-07-07 239.47 232.82 235.23 233.3 1943600.0 233.3
2020-07-06 242.0 232.57 237.66 235.44 2575800.0 235.44
2020-07-02 236.5 227.46 230.61 232.35 3375500.0 232.35
2020-07-01 228.69 217.0 218.13 227.77 2208400.0 227.77
2020-06-30 221.0 208.95 211.08 219.42 2751500.0 219.42
2020-06-29 222.15 206.56 221.03 210.99 3293700.0 210.99
2020-06-26 222.38 211.64 217.87 221.15 5136800.0 221.15
2020-06-25 216.55 207.56 212.81 216.52 2523800.0 216.52
2020-06-24 219.05 209.22 214.87 212.17 2463700.0 212.17
2020-06-23 219.64 213.58 216.98 215.25 2318000.0 215.25
2020-06-22 218.8 212.47 212.56 216.25 2149600.0 216.25
2020-06-19 218.49 210.0 218.0 210.29 3522900.0 210.29
2020-06-18 216.0 208.45 210.07 215.29 2485200.0 215.29
2020-06-17 216.62 209.25 211.31 211.28 3758000.0 211.28
2020-06-16 210.4 196.74 202.5 209.69 4026800.0 209.69
2020-06-15 204.0 193.49 198.19 203.3 3539500.0 203.3
2020-06-12 196.34 188.64 193.08 191.89 2571500.0 191.89
2020-06-11 202.78 187.53 199.47 188.42 3818900.0 188.42
2020-06-10 205.0 194.0 196.41 203.08 3000100.0 203.08
2020-06-09 199.83 193.6 197.98 194.27 1884400.0 194.27
2020-06-08 198.43 189.66 195.25 196.73 2384500.0 196.73
2020-06-05 198.98 182.12 185.55 196.71 3054500.0 196.71
2020-06-04 203.12 191.53 201.18 193.05 2897900.0 193.05
2020-06-03 203.28 197.82 199.0 200.8 2521900.0 200.8
2020-06-02 202.4 195.36 198.8 201.67 2491400.0 201.67
2020-06-01 202.75 195.24 195.79 199.0 2796200.0 199.0
2020-05-29 197.91 192.03 197.52 197.6 2926900.0 197.6
2020-05-28 198.7 189.42 190.33 191.4 3148800.0 191.4
2020-05-27 192.98 177.13 189.33 192.35 6725600.0 192.35
2020-05-26 209.94 195.0 209.0 196.4 6338900.0 196.4
2020-05-22 209.5 196.11 200.17 208.62 7139700.0 208.62
2020-05-21 197.3 188.04 192.9 194.0 4374800.0 194.0
2020-05-20 192.65 186.31 187.12 191.91 5443600.0 191.91
2020-05-19 188.49 180.55 183.05 183.24 4364200.0 183.24
2020-05-18 193.7 183.1 189.63 183.39 4432400.0 183.39
2020-05-15 195.15 187.8 188.41 189.22 5682700.0 189.22
2020-05-14 193.07 183.77 186.07 191.86 5644000.0 191.86
2020-05-13 195.54 180.3 192.11 187.42 10975800.0 187.42
2020-05-12 197.15 181.6 187.0 190.29 11599000.0 190.29
2020-05-11 189.97 179.0 179.98 186.61 9736800.0 186.61
2020-05-08 182.39 165.11 167.01 179.69 16956700.0 179.69
2020-05-07 176.37 152.4 152.4 170.89 31103100.0 170.89
2020-05-06 123.64 116.51 117.05 122.4 5990500.0 122.4
2020-05-05 119.19 114.05 115.28 116.57 2584700.0 116.57
2020-05-04 113.92 106.24 106.98 113.25 2425200.0 113.25
2020-05-01 113.69 107.95 109.39 107.98 2693500.0 107.98
2020-04-30 116.84 110.8 111.13 112.3 3209200.0 112.3
2020-04-29 111.98 105.4 106.07 111.3 2433600.0 111.3
2020-04-28 110.57 104.4 110.05 104.59 2265700.0 104.59
2020-04-27 112.69 108.91 111.15 109.42 1552100.0 109.42
2020-04-24 110.8 105.7 108.08 109.95 1780200.0 109.95
2020-04-23 109.43 105.0 105.0 107.51 1761900.0 107.51
2020-04-22 109.36 105.88 106.9 107.89 1271700.0 107.89
2020-04-21 109.49 100.41 107.53 105.0 3420700.0 105.0
2020-04-20 111.49 106.55 106.6 108.37 2433900.0 108.37
2020-04-17 108.32 104.38 106.5 107.88 2787400.0 107.88
2020-04-16 106.82 101.52 101.85 103.63 2970800.0 103.63
2020-04-15 101.69 97.43 99.46 100.82 2047800.0 100.82
2020-04-14 100.92 98.01 98.54 98.79 2128100.0 98.79
2020-04-13 96.29 92.71 95.3 95.89 1574800.0 95.89
2020-04-09 97.45 92.14 92.58 95.34 2926200.0 95.34
2020-04-08 92.35 88.15 88.45 91.73 2823900.0 91.73
2020-04-07 90.29 84.02 88.0 87.22 3415300.0 87.22
2020-04-06 86.95 82.44 84.0 86.66 2933600.0 86.66
2020-04-03 83.0 79.25 82.58 80.69 2893600.0 80.69
2020-04-02 86.41 81.51 83.79 83.32 2606000.0 83.32
2020-04-01 87.88 84.54 87.0 84.93 2742900.0 84.93
2020-03-31 95.45 88.94 92.34 89.49 5209700.0 89.49
2020-03-30 99.42 95.31 97.57 97.0 2593700.0 97.0
2020-03-27 98.96 95.51 98.0 96.63 2200100.0 96.63
2020-03-26 102.68 96.77 97.21 100.69 3635600.0 100.69
2020-03-25 101.79 95.76 98.89 96.83 3621600.0 96.83
2020-03-24 98.74 93.0 93.0 97.53 4241800.0 97.53
2020-03-23 90.49 81.36 84.61 89.74 4072800.0 89.74
2020-03-20 89.39 83.01 83.22 84.14 3763400.0 84.14
2020-03-19 83.31 71.57 74.25 82.5 4209000.0 82.5
2020-03-18 78.46 70.26 72.57 74.09 2755000.0 74.09
2020-03-17 80.66 72.23 72.23 77.62 3612700.0 77.62
2020-03-16 77.99 68.06 69.42 71.7 3437700.0 71.7
2020-03-13 83.18 73.72 83.18 79.99 5845300.0 79.99
2020-03-12 82.82 75.75 77.08 78.34 5301800.0 78.34
2020-03-11 92.42 85.18 90.18 87.01 4496700.0 87.01
2020-03-10 96.81 89.55 96.47 92.61 5083300.0 92.61
2020-03-09 98.99 91.0 92.88 93.05 3741700.0 93.05
2020-03-06 104.35 98.58 103.5 101.77 3457200.0 101.77
2020-03-05 108.58 102.84 103.81 105.99 2916200.0 105.99
2020-03-04 107.26 103.83 106.86 104.88 3986000.0 104.88
2020-03-03 112.28 102.26 111.57 105.37 5310600.0 105.37
2020-03-02 114.25 108.01 113.7 111.48 3218400.0 111.48
2020-02-28 112.65 105.73 105.97 112.64 3822200.0 112.64
2020-02-27 114.9 105.27 107.52 110.91 3419900.0 110.91
2020-02-26 115.84 111.12 113.11 112.96 2605300.0 112.96
2020-02-25 120.12 111.67 119.0 112.31 4468600.0 112.31
2020-02-24 118.6 113.03 115.0 117.94 4120200.0 117.94
2020-02-21 125.74 120.9 125.38 123.27 2566800.0 123.27
2020-02-20 128.56 123.1 128.0 126.71 2699400.0 126.71
2020-02-19 129.65 127.92 128.76 128.06 1983300.0 128.06
2020-02-18 129.13 126.02 127.5 128.14 3168400.0 128.14