Twitter Inc. Common Stockのデータ

Twitter Inc. Common Stockの基本情報

名前 Twitter Inc. Common Stock
ティッカー TWTR
nan
上場年 2013.0
セクター Technology

Twitter Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.84 71.81 72.19 73.96 27711900.0 73.96
2021-02-12 73.18 68.4 68.56 71.9 38044200.0 71.9
2021-02-11 69.02 66.58 67.99 68.56 30470000.0 68.56
2021-02-10 69.25 63.2 65.8 67.77 73649200.0 67.77
2021-02-09 60.73 58.55 58.64 59.87 38253800.0 59.87
2021-02-08 59.6 57.38 57.8 58.2 18285200.0 58.2
2021-02-05 57.44 55.03 56.02 56.78 16889700.0 56.78
2021-02-04 56.52 54.44 54.79 56.51 10999300.0 56.51
2021-02-03 55.19 53.7 54.56 54.58 16816300.0 54.58
2021-02-02 54.87 52.71 52.87 54.0 13977000.0 54.0
2021-02-01 52.75 51.07 51.2 52.66 13820700.0 52.66
2021-01-29 52.99 49.88 51.02 50.53 17321500.0 50.53
2021-01-28 52.25 49.27 49.49 51.57 19974000.0 51.57
2021-01-27 50.85 47.98 50.64 48.19 22427000.0 48.19
2021-01-26 52.19 48.02 48.13 49.67 29448500.0 49.67
2021-01-25 48.95 47.0 48.44 47.84 13642300.0 47.84
2021-01-22 48.18 46.8 46.9 48.06 13564400.0 48.06
2021-01-21 48.02 46.5 47.73 47.12 15457900.0 47.12
2021-01-20 47.92 46.18 46.23 47.6 21432900.0 47.6
2021-01-19 46.17 44.4 45.59 45.93 19476300.0 45.93
2021-01-15 46.2 45.08 46.1 45.18 25937300.0 45.18
2021-01-14 47.66 45.43 47.66 45.79 29748700.0 45.79
2021-01-13 48.39 47.02 48.09 47.22 19097200.0 47.22
2021-01-12 49.13 46.56 48.55 47.04 26288500.0 47.04
2021-01-11 49.49 45.15 47.09 48.18 61647600.0 48.18
2021-01-08 52.7 50.19 52.5 51.48 16955400.0 51.48
2021-01-07 53.38 51.46 52.22 52.33 18967600.0 52.33
2021-01-06 54.52 52.57 53.27 53.26 9260000.0 53.26
2021-01-05 54.5 53.15 53.41 53.88 8317200.0 53.88
2021-01-04 55.49 53.58 54.49 54.53 12231600.0 54.53
2020-12-31 54.31 53.74 54.24 54.15 4825200.0 54.15
2020-12-30 54.91 54.14 54.69 54.33 5329500.0 54.33
2020-12-29 55.4 53.55 54.51 54.36 6644800.0 54.36
2020-12-28 55.18 53.93 55.0 54.43 6829600.0 54.43
2020-12-24 55.19 53.86 54.52 53.97 3661100.0 53.97
2020-12-23 55.45 54.23 55.34 54.3 6008600.0 54.3
2020-12-22 55.68 54.37 55.0 54.91 9259200.0 54.91
2020-12-21 55.68 53.58 54.5 54.64 10349400.0 54.64
2020-12-18 56.08 54.27 54.93 55.87 20450300.0 55.87
2020-12-17 55.17 53.94 54.57 54.63 11739900.0 54.63
2020-12-16 56.11 53.64 54.77 54.03 29099400.0 54.03
2020-12-15 52.96 51.61 52.02 52.82 10868700.0 52.82
2020-12-14 53.48 51.8 51.97 52.02 17418200.0 52.02
2020-12-11 52.45 49.97 50.62 51.44 18020200.0 51.44
2020-12-10 51.74 46.54 46.7 51.21 24147200.0 51.21
2020-12-09 48.74 46.92 47.48 47.23 9244800.0 47.23
2020-12-08 48.1 46.9 47.79 47.43 7454900.0 47.43
2020-12-07 48.34 47.07 47.55 47.9 7746200.0 47.9
2020-12-04 48.34 47.67 47.75 47.73 6275300.0 47.73
2020-12-03 48.15 47.03 47.17 47.79 7136000.0 47.79
2020-12-02 47.94 45.93 46.36 47.23 10284000.0 47.23
2020-12-01 47.27 45.81 46.76 46.67 9084000.0 46.67
2020-11-30 46.82 44.94 46.52 46.51 9968800.0 46.51
2020-11-27 47.01 46.2 46.56 46.59 5133300.0 46.59
2020-11-25 46.85 44.85 44.97 46.43 15076600.0 46.43
2020-11-24 45.44 44.46 45.13 45.23 9053900.0 45.23
2020-11-23 45.57 44.18 44.9 44.94 10392100.0 44.94
2020-11-20 45.32 43.45 43.8 44.68 17045500.0 44.68
2020-11-19 43.87 42.8 43.12 43.62 13874000.0 43.62
2020-11-18 44.29 42.8 42.94 43.33 9988700.0 43.33
2020-11-17 43.43 42.36 42.36 42.85 11288800.0 42.85
2020-11-16 43.64 42.43 43.5 42.73 14275400.0 42.73
2020-11-13 43.53 42.42 43.25 43.48 8112900.0 43.48
2020-11-12 44.15 42.68 43.3 42.81 9104100.0 42.81
2020-11-11 43.73 42.86 42.97 43.63 11060800.0 43.63
2020-11-10 43.97 41.61 43.36 42.41 14129200.0 42.41
2020-11-09 45.18 43.11 43.96 43.19 21244700.0 43.19
2020-11-06 44.19 42.82 43.51 43.12 17096900.0 43.12
2020-11-05 44.04 42.48 43.51 43.71 19693600.0 43.71
2020-11-04 42.93 40.81 42.23 42.76 34717000.0 42.76
2020-11-03 42.12 40.03 40.03 41.73 33813100.0 41.73
2020-11-02 41.6 38.93 41.15 39.47 47323500.0 39.47
2020-10-30 45.18 40.83 44.53 41.36 86346700.0 41.36
2020-10-29 52.93 50.57 51.95 52.43 55935600.0 52.43
2020-10-28 50.0 48.25 49.6 48.53 20168100.0 48.53
2020-10-27 51.51 49.14 49.5 51.27 19306200.0 51.27
2020-10-26 50.65 48.4 50.0 49.0 22804000.0 49.0
2020-10-23 50.5 48.94 50.2 50.44 14897700.0 50.44
2020-10-22 50.34 48.11 50.0 50.28 18289000.0 50.28
2020-10-21 50.53 48.85 48.97 50.24 30719700.0 50.24
2020-10-20 46.78 45.46 45.55 46.35 9508400.0 46.35
2020-10-19 46.3 45.24 46.05 45.82 9870700.0 45.82
2020-10-16 46.45 45.05 46.36 45.81 13005300.0 45.81
2020-10-15 46.09 44.3 45.06 46.03 19823800.0 46.03
2020-10-14 47.7 45.62 47.49 45.98 14455000.0 45.98
2020-10-13 48.32 46.99 48.28 47.0 9805900.0 47.0
2020-10-12 48.65 47.41 47.61 48.25 24162400.0 48.25
2020-10-09 46.41 45.66 46.4 45.9 8285400.0 45.9
2020-10-08 46.62 45.78 46.44 46.01 11355500.0 46.01
2020-10-07 46.4 45.74 46.07 45.87 19407700.0 45.87
2020-10-06 47.87 45.03 47.27 45.6 15666600.0 45.6
2020-10-05 47.5 46.12 46.46 47.31 11202400.0 47.31
2020-10-02 46.89 45.43 45.54 46.12 13496800.0 46.12
2020-10-01 46.72 44.98 45.07 46.7 18687000.0 46.7
2020-09-30 45.09 43.95 44.62 44.5 12915100.0 44.5
2020-09-29 45.51 44.29 44.35 44.74 13585100.0 44.74
2020-09-28 44.42 43.61 44.4 44.15 11672200.0 44.15
2020-09-25 44.02 42.59 43.21 43.84 15456600.0 43.84
2020-09-24 45.07 42.66 44.69 43.14 27772800.0 43.14
2020-09-23 46.82 43.7 43.88 45.33 64803800.0 45.33
2020-09-22 42.83 40.27 40.37 42.73 22379000.0 42.73
2020-09-21 40.2 39.22 39.43 39.9 13790000.0 39.9
2020-09-18 40.24 38.93 39.36 40.15 19493000.0 40.15
2020-09-17 39.53 38.6 38.85 39.35 12753000.0 39.35
2020-09-16 40.9 39.19 39.39 39.6 18883300.0 39.6
2020-09-15 39.3 38.23 39.19 39.09 14105000.0 39.09
2020-09-14 39.59 38.55 39.41 38.77 9418400.0 38.77
2020-09-11 39.49 38.51 39.24 38.93 9885500.0 38.93
2020-09-10 40.4 38.82 39.79 38.95 10412300.0 38.95
2020-09-09 39.81 38.33 38.85 39.56 10744000.0 39.56
2020-09-08 39.18 38.1 38.52 38.19 16117300.0 38.19
2020-09-04 41.49 38.43 41.2 39.87 17825000.0 39.87
2020-09-03 43.0 40.96 42.74 41.63 18760800.0 41.63
2020-09-02 44.09 41.36 41.52 43.67 26800000.0 43.67
2020-09-01 41.25 40.14 40.61 41.15 10478800.0 41.15
2020-08-31 41.07 40.57 40.99 40.58 7468300.0 40.58
2020-08-28 41.17 40.42 40.5 41.07 8033800.0 41.07
2020-08-27 41.25 40.07 40.97 40.39 13055000.0 40.39
2020-08-26 41.33 40.0 40.55 41.08 12532500.0 41.08
2020-08-25 40.7 39.32 40.44 40.55 12470500.0 40.55
2020-08-24 40.8 39.64 39.68 40.49 20496600.0 40.49
2020-08-21 39.39 38.7 38.99 39.26 9758600.0 39.26
2020-08-20 39.0 38.3 38.62 38.96 7745400.0 38.96
2020-08-19 39.52 38.06 38.09 38.89 17077200.0 38.89
2020-08-18 38.46 37.74 38.28 38.01 8572500.0 38.01
2020-08-17 38.09 37.27 37.95 37.97 10186900.0 37.97
2020-08-14 37.96 37.28 37.74 37.9 10377300.0 37.9
2020-08-13 38.27 37.37 37.43 37.82 13259400.0 37.82
2020-08-12 38.0 36.82 37.5 37.44 11013300.0 37.44
2020-08-11 39.0 36.71 37.59 37.28 20486000.0 37.28
2020-08-10 39.17 37.31 38.36 37.44 29298400.0 37.44
2020-08-07 38.03 36.73 37.42 37.14 11335100.0 37.14
2020-08-06 37.81 36.49 36.85 37.69 10478900.0 37.69
2020-08-05 37.34 36.41 36.56 36.79 10052100.0 36.79
2020-08-04 36.61 35.65 35.92 36.35 10596700.0 36.35
2020-08-03 36.89 35.9 36.41 36.39 15488000.0 36.39
2020-07-31 37.33 35.97 37.33 36.4 18624600.0 36.4
2020-07-30 37.1 36.38 36.73 36.72 9997400.0 36.72
2020-07-29 37.25 36.73 36.97 37.16 10675600.0 37.16
2020-07-28 37.32 36.41 36.45 36.61 13566800.0 36.61
2020-07-27 37.59 36.09 37.58 36.85 22911300.0 36.85
2020-07-24 38.54 37.14 38.28 37.54 23068300.0 37.54
2020-07-23 40.26 37.5 37.65 38.44 90266700.0 38.44
2020-07-22 37.42 36.25 36.97 36.94 18185200.0 36.94
2020-07-21 38.5 37.0 37.79 37.01 19275900.0 37.01
2020-07-20 37.17 35.8 35.8 37.06 16867000.0 37.06
2020-07-17 36.0 34.73 35.31 35.81 18564800.0 35.81
2020-07-16 35.58 34.0 34.13 35.28 24353300.0 35.28
2020-07-15 35.8 34.62 35.12 35.67 16579900.0 35.67
2020-07-14 34.66 33.44 33.53 34.38 18533200.0 34.38
2020-07-13 36.21 33.76 35.72 33.82 22480600.0 33.82
2020-07-10 35.76 34.86 35.46 35.4 15238700.0 35.4
2020-07-09 36.18 34.81 35.88 35.72 34648800.0 35.72
2020-07-08 36.98 32.73 33.2 35.41 109654700.0 35.41
2020-07-07 33.67 31.77 31.96 32.99 27940900.0 32.99
2020-07-06 32.81 31.16 31.55 32.34 22400000.0 32.34
2020-07-02 31.4 30.4 31.3 30.87 14553700.0 30.87
2020-07-01 31.17 30.06 30.15 30.81 20779000.0 30.81
2020-06-30 29.82 29.02 29.63 29.79 20648000.0 29.79
2020-06-29 30.04 28.23 28.51 29.49 27482800.0 29.49
2020-06-26 31.32 28.75 31.12 29.05 56913600.0 29.05
2020-06-25 31.61 30.82 31.54 31.37 17802600.0 31.37
2020-06-24 33.06 31.34 32.53 31.73 16586800.0 31.73
2020-06-23 33.8 32.73 33.75 32.91 20549300.0 32.91
2020-06-22 33.64 32.95 33.57 33.47 12896600.0 33.47
2020-06-19 34.95 33.4 34.64 33.41 19345500.0 33.41
2020-06-18 34.45 33.86 34.3 34.03 10543600.0 34.03
2020-06-17 34.82 34.1 34.49 34.34 12261900.0 34.34
2020-06-16 35.46 34.21 35.14 34.63 20132400.0 34.63
2020-06-15 34.19 32.84 32.91 34.11 19342200.0 34.11
2020-06-12 34.17 32.47 33.94 33.4 14699100.0 33.4
2020-06-11 34.45 32.72 33.13 33.03 23727900.0 33.03
2020-06-10 36.44 34.9 36.12 35.14 17480700.0 35.14
2020-06-09 36.2 35.16 35.99 35.92 17840700.0 35.92
2020-06-08 36.94 35.75 35.96 36.64 20211900.0 36.64
2020-06-05 35.97 34.47 34.47 34.87 23211500.0 34.87
2020-06-04 34.94 33.34 34.5 33.72 20265100.0 33.72
2020-06-03 35.04 32.44 32.61 34.88 28396300.0 34.88
2020-06-02 32.42 31.61 32.19 32.26 15318400.0 32.26
2020-06-01 32.1 30.84 31.06 31.89 14583600.0 31.89
2020-05-29 31.61 30.29 31.56 30.97 39427700.0 30.97
2020-05-28 32.68 31.32 31.5 31.6 37254900.0 31.6
2020-05-27 34.0 32.24 33.63 33.07 24550900.0 33.07
2020-05-26 34.27 33.36 33.6 34.01 20489300.0 34.01
2020-05-22 32.77 31.78 32.38 32.62 13310700.0 32.62
2020-05-21 32.61 31.39 32.1 32.34 22881700.0 32.34
2020-05-20 32.35 30.45 30.5 32.23 26955500.0 32.23
2020-05-19 30.35 29.33 29.7 29.88 17386200.0 29.88
2020-05-18 30.29 29.56 29.7 29.64 15790000.0 29.64
2020-05-15 29.25 28.11 28.3 29.0 15939200.0 29.0
2020-05-14 28.58 27.12 27.83 28.56 12364700.0 28.56
2020-05-13 29.68 27.58 29.24 28.13 19401700.0 28.13
2020-05-12 29.93 29.09 29.85 29.15 13734500.0 29.15
2020-05-11 30.08 29.33 29.65 29.69 13839800.0 29.69
2020-05-08 29.97 28.74 29.09 29.93 19208800.0 29.93
2020-05-07 28.78 27.94 28.08 28.77 16190500.0 28.77
2020-05-06 28.42 27.55 28.35 27.68 15531000.0 27.68
2020-05-05 28.73 27.9 28.67 28.07 19221900.0 28.07
2020-05-04 28.42 27.39 27.6 28.23 17846300.0 28.23
2020-05-01 28.45 27.19 28.0 27.84 28231100.0 27.84
2020-04-30 30.57 28.09 28.79 28.68 68959100.0 28.68
2020-04-29 31.5 29.62 30.06 31.09 29568800.0 31.09
2020-04-28 30.45 28.57 30.4 28.79 23364000.0 28.79
2020-04-27 30.39 29.13 29.13 30.0 22490600.0 30.0
2020-04-24 28.84 27.46 27.99 28.74 15936400.0 28.74
2020-04-23 28.84 27.73 28.43 27.86 19019600.0 27.86
2020-04-22 28.5 26.45 27.0 28.44 28587500.0 28.44
2020-04-21 26.72 25.06 26.39 25.75 28093700.0 25.75
2020-04-20 27.53 26.11 26.31 27.01 16755400.0 27.01
2020-04-17 27.92 26.47 27.16 26.7 21129500.0 26.7
2020-04-16 27.17 25.96 26.86 26.55 21946600.0 26.55
2020-04-15 27.64 26.75 27.1 27.51 15822200.0 27.51
2020-04-14 28.41 27.6 28.0 27.94 13766200.0 27.94
2020-04-13 27.62 26.24 27.55 27.21 15059900.0 27.21
2020-04-09 29.05 27.28 28.48 27.77 22233200.0 27.77
2020-04-08 28.46 25.92 26.79 27.86 31240800.0 27.86
2020-04-07 26.86 25.31 25.97 25.61 25831100.0 25.61
2020-04-06 25.05 23.79 24.1 24.93 26014900.0 24.93
2020-04-03 24.32 22.75 24.1 23.09 25029700.0 23.09
2020-04-02 23.58 22.36 23.0 23.02 17114800.0 23.02
2020-04-01 24.39 23.05 23.7 23.32 20027000.0 23.32
2020-03-31 26.33 24.4 25.79 24.56 24993400.0 24.56
2020-03-30 25.94 24.6 25.25 25.59 20720800.0 25.59
2020-03-27 25.83 24.76 25.56 25.29 22069300.0 25.29
2020-03-26 27.03 25.63 26.15 26.41 20435300.0 26.41
2020-03-25 27.46 24.52 25.85 25.97 25738800.0 25.97
2020-03-24 26.46 24.13 25.79 25.85 32815900.0 25.85
2020-03-23 25.25 23.5 23.8 24.69 21882600.0 24.69
2020-03-20 25.86 23.7 24.97 23.95 28250700.0 23.95
2020-03-19 25.17 20.66 22.11 24.13 29980000.0 24.13
2020-03-18 23.49 20.0 22.95 22.0 31012700.0 22.0
2020-03-17 25.84 23.18 24.38 24.48 28741700.0 24.48
2020-03-16 28.35 23.92 26.12 24.04 28768100.0 24.04
2020-03-13 29.41 26.4 28.83 29.29 29059100.0 29.29
2020-03-12 29.69 26.7 29.08 26.78 32519500.0 26.78
2020-03-11 33.46 30.01 33.3 31.3 27445400.0 31.3
2020-03-10 34.78 33.12 33.9 34.31 27327600.0 34.31
2020-03-09 35.36 30.62 31.81 32.46 41767600.0 32.46
2020-03-06 33.99 32.51 33.81 33.46 20361100.0 33.46
2020-03-05 35.73 34.52 35.03 34.97 14132200.0 34.97
2020-03-04 36.0 34.77 35.76 36.0 14980300.0 36.0
2020-03-03 36.48 34.41 36.02 34.93 22973100.0 34.93
2020-03-02 36.86 35.14 36.0 35.82 39914700.0 35.82
2020-02-28 33.37 31.51 31.86 33.2 33688900.0 33.2
2020-02-27 34.2 32.47 33.73 33.01 27234100.0 33.01
2020-02-26 35.82 34.44 35.28 34.63 18044300.0 34.63
2020-02-25 36.45 34.89 36.18 35.21 19841300.0 35.21
2020-02-24 36.59 35.3 36.5 35.89 25155400.0 35.89
2020-02-21 38.76 38.04 38.67 38.31 15312000.0 38.31
2020-02-20 39.06 37.96 38.76 39.05 17273400.0 39.05
2020-02-19 38.91 37.94 38.09 38.77 19068600.0 38.77
2020-02-18 38.07 36.68 36.78 38.06 16793600.0 38.06