Twitter Stock Price History Breakdown

TWTR -  USA Stock  

USD 35.27  1.43  4.23%

Twitter Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Twitter is  35.27 , as last reported on the 28th of January, with the highest price reaching  35.30  and the lowest price hitting  33.60  during the day.
We consider Twitter very steady. Twitter owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.016, which indicates the firm had 0.016% of return per unit of risk over the last 24 months. Our standpoint towards measuring the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Twitter, which you can use to evaluate the future volatility of the company. Please validate Twitter Risk Adjusted Performance of 0.0378, semi deviation of 3.44, and Coefficient Of Variation of 5216.62 to confirm if the risk estimate we provide is consistent with the expected return of 0.0538%.

Twitter Stock Price History 

 
Refresh
As of 01/28/2022, Net Income Common Stock is likely to drop to about (566.9 M). Twitter Price to Book Value is relatively stable at the moment as compared to the past year. Twitter reported last year Price to Book Value of 2.91. As of 01/28/2022, Price to Sales Ratio is likely to grow to 5.34, while Price to Earnings Ratio are likely to drop (31.12) .

Twitter January 28, 2022 Stock Price Synopsis

Twitter Price Daily Balance Of Power 0.84 
Twitter Price Rate Of Daily Change 1.04 
Twitter Accumulation Distribution 681,203 
Twitter Price Action Indicator 1.54 
Share Download
When benchmark price declines in a down market, there may be an uptick in Twitter Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Twitter intraday prices and daily technical indicators to check the level of noise trading in Twitter Stock and then apply it to test your longer-term investment strategies against Twitter.

Twitter Stock Price History Chart

There are several ways to analyze Twitter Stock price data. The simplest method is using a basic Twitter candlestick price chart, which shows Twitter price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMarch 1, 202177.63
90 Days Lowest PriceMarch 18, 202022.0

Twitter Stock Price History Data

The price series of Twitter for the period between Sat, Feb 8, 2020 and Fri, Jan 28, 2022 has a statistical range of 55.63 with a coefficient of variation of 28.8. The price distribution for the period has arithmetic mean of 48.43. The median price for the last 90 days is 46.67.
OpenHighLowCloseVolume
01/28/2022 33.79  35.30  33.60  35.27  14,144,970 
01/27/2022 34.14  35.14  33.81  33.84  16,622,000 
01/26/2022 34.97  35.43  33.27  33.62  21,355,500 
01/25/2022 34.22  34.99  33.63  34.17  16,480,426 
01/24/2022 33.70  35.14  32.05  35.06  31,933,000 
01/21/2022 36.90  37.08  34.80  34.82  25,603,200 
01/20/2022 37.84  39.03  37.20  37.28  17,688,900 
01/19/2022 37.13  38.28  37.01  37.35  19,798,000 
01/18/2022 37.72  38.20  37.13  37.30  14,896,800 
01/14/2022 38.43  39.05  37.51  38.44  14,826,900 
01/13/2022 40.15  40.34  38.61  38.70  15,075,600 
01/12/2022 40.88  41.48  39.77  40.25  10,439,000 
01/11/2022 39.79  40.94  39.60  40.66  13,815,400 
01/10/2022 39.33  40.03  38.22  39.97  14,997,300 
01/07/2022 39.65  40.69  39.32  39.67  14,641,200 
01/06/2022 39.50  40.44  38.69  39.59  16,613,400 
01/05/2022 40.80  41.88  39.45  39.50  22,008,600 
01/04/2022 42.85  42.97  40.36  40.85  21,422,400 
01/03/2022 43.50  43.69  42.48  42.66  14,431,900 
12/31/2021 44.34  44.76  43.18  43.22  9,817,500 
12/30/2021 42.77  45.09  42.63  44.46  14,541,100 
12/29/2021 43.17  43.55  42.56  42.76  8,732,900 
12/28/2021 44.21  44.78  43.23  43.43  8,831,000 
12/27/2021 44.21  44.92  44.13  44.33  8,589,700 
12/23/2021 44.00  44.53  43.00  44.16  8,964,800 
12/22/2021 44.05  44.56  43.63  43.90  10,134,800 
12/21/2021 43.23  44.45  42.73  44.36  9,537,400 
12/20/2021 42.37  43.27  41.79  42.98  12,319,500 
12/17/2021 42.70  44.03  41.63  43.07  29,132,600 
12/16/2021 44.43  45.03  42.72  43.13  13,052,600 
12/15/2021 44.00  44.24  42.74  44.07  14,962,100 
12/14/2021 44.04  44.69  43.70  44.35  11,205,400 
12/13/2021 45.55  45.90  43.78  44.60  11,710,300 
12/10/2021 46.60  46.60  44.97  45.56  14,046,200 
12/09/2021 47.21  48.22  46.41  46.46  26,145,200 
12/08/2021 44.60  46.20  44.34  45.72  18,408,200 
12/07/2021 45.07  46.34  44.32  44.46  21,200,451 
12/06/2021 42.11  44.72  41.75  44.47  26,228,738 
12/03/2021 42.82  43.10  41.01  42.07  26,110,100 
12/02/2021 43.06  43.16  41.75  42.65  24,374,800 
12/01/2021 44.91  46.50  42.80  42.82  34,082,600 
11/30/2021 45.51  45.85  43.00  43.94  36,213,400 
11/29/2021 51.88  52.27  45.62  45.78  71,686,600 
11/26/2021 46.64  47.35  46.23  47.07  7,861,300 
11/24/2021 46.66  47.64  46.16  47.52  9,979,500 
11/23/2021 47.20  47.46  45.98  47.14  19,663,700 
11/22/2021 48.51  48.55  46.52  47.31  26,620,100 
11/19/2021 49.12  50.37  48.40  48.40  26,147,800 
11/18/2021 50.65  50.83  48.46  48.60  22,373,500 
11/17/2021 52.03  52.14  50.58  50.61  16,968,800 
11/16/2021 52.86  53.00  51.88  52.11  10,743,600 
11/15/2021 52.41  53.91  52.41  52.95  21,965,600 
11/12/2021 52.30  52.81  51.92  52.25  13,283,300 
11/11/2021 52.59  52.84  51.84  51.98  13,972,100 
11/10/2021 53.25  53.98  51.75  52.33  18,858,400 
11/09/2021 54.11  54.93  53.16  53.70  11,230,070 
11/08/2021 53.45  54.32  53.16  54.08  10,565,450 
11/05/2021 54.11  54.18  52.81  53.15  13,263,900 
11/04/2021 54.58  54.84  53.18  53.68  11,284,700 
11/03/2021 53.68  54.55  53.10  54.53  9,774,200 
11/02/2021 55.04  55.08  53.78  53.99  11,571,400 
11/01/2021 53.56  55.33  53.41  55.11  14,747,000 
10/29/2021 54.01  54.48  53.15  53.54  14,832,400 
10/28/2021 55.08  55.64  53.89  54.29  22,508,400 
10/27/2021 60.05  60.16  54.79  54.81  48,107,700 
10/26/2021 62.66  63.08  60.94  61.43  22,676,100 
10/25/2021 61.52  62.67  60.45  62.11  15,874,500 
10/22/2021 63.81  64.47  62.09  62.24  17,620,900 
10/21/2021 65.67  65.98  64.73  65.40  10,918,500 
10/20/2021 66.36  68.41  65.54  65.80  15,938,400 
10/19/2021 65.14  67.36  64.30  66.11  11,486,900 
10/18/2021 62.69  65.07  62.67  64.84  10,359,500 
10/15/2021 63.24  63.43  62.29  62.77  6,678,500 
10/14/2021 63.01  63.78  62.75  63.17  6,807,900 
10/13/2021 61.96  62.74  61.51  62.20  9,423,500 
10/12/2021 61.68  62.80  60.79  61.45  9,952,100 
10/11/2021 62.99  63.51  62.07  62.10  9,020,400 
10/08/2021 64.25  64.34  63.31  63.68  8,094,900 
10/07/2021 62.20  64.36  62.15  63.97  15,010,400 
10/06/2021 58.95  61.71  58.79  61.29  10,648,100 
10/05/2021 59.21  60.67  58.82  59.86  12,006,500 
10/04/2021 61.04  61.16  57.64  58.39  17,381,300 
10/01/2021 60.81  62.14  60.56  61.98  9,728,400 
09/30/2021 60.38  61.23  59.86  60.39  9,372,600 
09/29/2021 62.94  63.36  60.01  60.07  9,256,100 
09/28/2021 64.36  64.54  62.16  62.45  9,866,600 
09/27/2021 66.61  67.09  65.22  65.37  11,264,900 
09/24/2021 66.09  67.45  65.46  67.22  11,030,500 
09/23/2021 64.79  66.93  64.04  66.69  15,123,500 
09/22/2021 62.05  64.63  61.26  64.25  13,052,300 
09/21/2021 61.51  63.30  61.51  62.78  10,400,300 
09/20/2021 61.15  61.32  59.84  60.95  12,194,300 
09/17/2021 62.10  62.98  61.65  62.47  9,810,600 
09/16/2021 61.53  62.61  60.93  62.29  9,918,700 
09/15/2021 60.10  61.91  59.64  61.84  13,074,500 
09/14/2021 60.07  60.70  59.49  60.19  8,240,100 
09/13/2021 61.30  61.41  58.45  59.66  16,851,600 
09/10/2021 62.95  63.37  61.47  61.56  7,026,200 
09/09/2021 62.36  63.18  62.24  62.46  8,168,900 
09/08/2021 64.94  65.36  62.08  62.27  11,767,200 
09/07/2021 64.71  65.13  64.15  64.98  7,149,400 
09/03/2021 64.43  65.09  63.85  64.66  5,060,100 
09/02/2021 65.97  66.05  64.41  64.60  8,589,700 
09/01/2021 64.65  66.72  64.65  65.55  15,284,300 
08/31/2021 64.52  65.15  64.16  64.50  9,157,900 
08/30/2021 63.70  65.05  63.45  64.70  8,071,900 
08/27/2021 62.72  63.72  62.49  63.43  6,330,000 
08/26/2021 63.96  64.25  62.53  62.61  6,379,500 
08/25/2021 63.95  64.31  63.20  64.17  5,470,200 
08/24/2021 64.84  65.06  63.92  63.98  6,133,900 
08/23/2021 63.20  64.56  63.06  64.13  9,962,400 
08/20/2021 62.13  63.17  61.99  62.52  8,594,800 
08/19/2021 61.59  63.19  61.50  62.05  8,508,100 
08/18/2021 62.85  63.31  62.07  62.12  6,891,000 
08/17/2021 63.34  63.84  62.36  62.88  6,950,300 
08/16/2021 64.34  64.94  62.81  63.78  11,987,300 
08/13/2021 64.99  65.77  64.61  64.82  6,078,200 
08/12/2021 64.81  65.28  64.06  64.95  7,959,300 
08/11/2021 65.79  66.33  64.63  65.46  8,630,500 
08/10/2021 67.20  67.37  65.57  65.68  8,995,700 
08/09/2021 67.50  67.52  66.45  67.01  7,938,300 
08/06/2021 69.30  69.81  66.88  67.37  11,451,000 
08/05/2021 68.85  69.45  68.08  69.28  8,634,600 
08/04/2021 68.68  69.08  67.91  68.70  7,578,400 
08/03/2021 69.87  70.96  68.08  68.63  9,221,400 
08/02/2021 70.23  70.44  68.66  69.13  12,040,800 
07/30/2021 69.83  71.13  69.50  69.75  13,214,600 
07/29/2021 69.50  71.59  69.50  70.37  11,630,000 
07/28/2021 68.39  71.92  67.76  69.96  23,203,600 
07/27/2021 68.32  69.48  66.86  68.33  16,988,300 
07/26/2021 71.25  71.25  67.47  68.69  29,185,100 
07/23/2021 72.20  73.34  69.88  71.69  44,218,500 
07/22/2021 68.64  70.13  68.51  69.57  24,130,400 
07/21/2021 67.59  69.77  67.55  69.54  10,082,900 
07/20/2021 66.25  68.54  65.82  67.94  11,583,900 
07/19/2021 65.24  66.73  64.65  66.02  15,830,100 
07/16/2021 68.56  69.28  66.14  66.41  14,263,000 
07/15/2021 70.10  70.16  67.41  68.07  14,933,800 
07/14/2021 70.42  72.07  70.09  70.27  21,555,900 
07/13/2021 69.54  70.87  69.26  69.60  9,992,700 
07/12/2021 69.46  70.44  68.80  69.86  9,223,600 
07/09/2021 67.07  69.01  66.98  68.97  14,382,200 
07/08/2021 67.00  67.61  66.24  66.83  12,782,500 
07/07/2021 70.63  70.85  68.71  68.76  10,609,300 
07/06/2021 69.35  70.93  69.23  70.21  12,317,400 
07/02/2021 68.71  69.29  68.43  69.20  8,095,600 
07/01/2021 68.57  70.00  67.37  68.11  9,978,800 
06/30/2021 68.76  69.12  68.25  68.81  9,752,947 
06/29/2021 68.28  69.38  67.93  69.00  9,526,441 
06/28/2021 68.16  68.63  67.08  68.29  11,176,110 
06/25/2021 68.29  68.92  67.28  67.93  13,886,700 
06/24/2021 66.75  68.74  66.75  68.25  23,144,800 
06/23/2021 63.91  66.77  63.79  66.49  18,548,000 
06/22/2021 61.92  64.05  61.91  63.78  16,686,200 
06/21/2021 60.85  62.09  59.74  61.96  12,027,100 
06/18/2021 60.20  60.97  59.53  60.85  13,267,900 
06/17/2021 59.61  61.62  59.53  60.71  10,201,300 
06/16/2021 60.12  61.15  59.15  59.93  9,336,500 
06/15/2021 61.09  61.32  60.19  60.23  9,579,900 
06/14/2021 60.85  61.55  60.45  60.83  9,316,600 
06/11/2021 59.95  60.63  59.87  60.50  6,976,600 
06/10/2021 59.80  60.38  58.74  60.30  8,717,500 
06/09/2021 59.59  61.05  59.41  59.71  16,163,600 
06/08/2021 59.79  60.09  57.82  58.81  12,772,900 
06/07/2021 58.62  59.83  57.72  59.63  10,538,600 
06/04/2021 57.41  59.30  57.32  59.00  12,251,000 
06/03/2021 56.96  58.67  55.83  57.01  21,985,700 
06/02/2021 57.28  57.64  56.32  57.16  9,472,900 
06/01/2021 58.20  58.20  56.27  57.44  13,122,700 
05/28/2021 58.20  58.56  57.83  58.00  8,752,700 
05/27/2021 57.64  58.30  57.03  58.08  9,113,900 
05/26/2021 57.37  58.61  57.31  57.85  15,984,390 
05/25/2021 57.35  57.64  56.54  57.00  13,488,920 
05/24/2021 54.90  57.33  54.66  57.06  25,656,381 
05/21/2021 55.00  55.00  53.94  54.45  12,577,800 
05/20/2021 53.23  54.91  53.22  54.71  12,612,700 
05/19/2021 52.19  53.16  51.67  52.92  21,551,300 
05/18/2021 52.60  55.15  52.42  53.19  23,612,300 
05/17/2021 52.23  52.73  51.28  52.60  21,351,700 
05/14/2021 50.61  51.92  50.19  51.73  9,821,900 
05/13/2021 51.68  51.77  49.12  50.11  14,303,900 
05/12/2021 51.87  52.38  50.06  50.70  17,223,200 
05/11/2021 49.52  53.19  49.20  52.88  16,749,900 
05/10/2021 53.01  53.08  51.62  51.81  17,362,300 
05/07/2021 54.77  54.92  53.37  53.79  21,719,200 
05/06/2021 53.48  53.84  52.34  53.81  19,586,900 
05/05/2021 54.95  54.95  53.35  53.56  11,549,700 
05/04/2021 55.07  55.72  53.16  54.40  30,404,500 
05/03/2021 55.52  55.55  52.67  54.58  79,649,000 
04/30/2021 56.00  57.63  55.05  55.22  88,212,500 
04/29/2021 67.01  67.05  63.99  65.09  31,017,700 
04/28/2021 65.55  66.56  63.74  65.70  13,340,300 
04/27/2021 67.14  68.36  66.00  66.01  10,827,000 
04/26/2021 66.49  67.25  65.85  66.72  11,769,800 
04/23/2021 65.72  67.13  65.43  67.02  12,407,700 
04/22/2021 67.42  67.50  64.08  64.31  16,804,100 
04/21/2021 65.73  67.36  64.70  67.33  11,817,300 
04/20/2021 68.01  68.10  65.22  65.70  14,171,200 
04/19/2021 69.62  69.92  66.77  67.94  18,198,600 
04/16/2021 71.97  72.20  69.68  70.12  9,422,800 
04/15/2021 70.55  71.88  70.17  71.71  11,108,300 
04/14/2021 72.51  73.22  69.50  69.74  12,931,200 
04/13/2021 71.72  72.78  70.73  72.45  9,991,700 
04/12/2021 70.87  71.84  69.65  70.86  9,495,200 
04/09/2021 70.35  71.45  69.91  71.19  15,659,500 
04/08/2021 69.91  71.45  69.28  71.22  16,843,410 
04/07/2021 66.64  69.97  66.08  68.99  23,964,609 
04/06/2021 64.67  67.65  64.30  67.00  15,587,870 
04/05/2021 64.14  64.34  61.81  64.24  15,502,130 
04/01/2021 64.68  66.36  63.64  63.83  15,261,030 
03/31/2021 63.98  64.98  63.27  63.63  14,479,760 
03/30/2021 62.30  64.10  61.90  62.99  12,533,310 
03/29/2021 62.00  64.96  61.71  62.94  22,034,480 
03/26/2021 61.52  61.87  59.28  61.26  15,582,640 
03/25/2021 60.20  62.01  59.57  61.20  19,197,221 
03/24/2021 64.95  64.95  62.05  62.06  15,475,520 
03/23/2021 65.15  65.63  64.11  64.27  17,788,631 
03/22/2021 66.89  66.89  64.35  65.21  24,123,801 
03/19/2021 67.11  67.11  65.77  66.23  20,721,561 
03/18/2021 69.21  69.90  66.68  66.72  15,850,210 
03/17/2021 68.32  70.82  66.96  70.20  15,681,620 
03/16/2021 71.07  71.86  68.57  69.25  13,216,150 
03/15/2021 68.24  70.49  67.18  70.28  15,476,350 
03/12/2021 67.72  68.82  66.64  68.10  15,414,020 
03/11/2021 66.37  68.74  65.83  68.46  14,722,210 
03/10/2021 69.46  69.46  64.59  64.83  22,464,150 
03/09/2021 65.72  68.21  64.60  67.52  22,603,859 
03/08/2021 67.40  68.64  63.42  63.48  21,722,010 
03/05/2021 67.67  67.79  61.52  66.95  22,346,150 
03/04/2021 70.61  71.78  66.02  66.75  22,538,631 
03/03/2021 74.01  74.50  70.66  70.86  19,379,430 
03/02/2021 76.61  77.10  73.56  73.67  20,517,051 
03/01/2021 78.36  78.73  76.05  77.63  24,359,199 
02/26/2021 76.87  79.08  75.00  77.06  35,323,500 
02/25/2021 78.15  80.75  73.89  74.59  63,625,738 
02/24/2021 73.10  73.95  71.71  71.92  18,309,881 
02/23/2021 68.45  74.33  66.19  73.17  32,669,480 
02/22/2021 71.73  73.75  70.42  70.49  21,049,580 
02/19/2021 72.97  74.96  71.88  72.28  25,910,961 
02/18/2021 70.74  72.90  70.36  72.26  16,072,090 
02/17/2021 73.05  73.28  70.13  71.79  21,422,570 
02/16/2021 72.19  74.84  71.81  73.96  27,748,039 
02/12/2021 68.56  73.18  68.40  71.90  38,044,246 
02/11/2021 67.99  69.02  66.58  68.56  30,470,039 
02/10/2021 65.80  69.25  63.20  67.77  73,649,188 
02/09/2021 58.64  60.73  58.55  59.87  38,253,781 
02/08/2021 57.80  59.60  57.38  58.20  18,406,230 
02/05/2021 56.02  57.44  55.03  56.78  16,889,660 
02/04/2021 54.79  56.52  54.44  56.51  10,999,270 
02/03/2021 54.56  55.19  53.70  54.58  16,816,340 
02/02/2021 52.87  54.87  52.71  54.00  13,977,010 
02/01/2021 51.20  52.75  51.07  52.66  13,820,740 
01/29/2021 51.02  52.99  49.88  50.53  17,321,539 
01/28/2021 49.49  52.25  49.27  51.57  19,974,000 
01/27/2021 50.64  50.85  47.98  48.19  22,427,039 
01/26/2021 48.13  52.19  48.02  49.67  29,448,480 
01/25/2021 48.44  48.95  47.00  47.84  13,642,290 
01/22/2021 46.90  48.18  46.80  48.06  13,564,400 
01/21/2021 47.73  48.02  46.50  47.12  15,457,890 
01/20/2021 46.23  47.92  46.18  47.60  21,432,881 
01/19/2021 45.59  46.17  44.40  45.93  19,476,289 
01/15/2021 46.10  46.20  45.08  45.18  25,937,340 
01/14/2021 47.66  47.66  45.43  45.79  29,748,670 
01/13/2021 48.09  48.39  47.02  47.22  19,097,221 
01/12/2021 48.55  49.13  46.56  47.04  26,288,500 
01/11/2021 47.09  49.49  45.15  48.18  61,647,641 
01/08/2021 52.50  52.70  50.19  51.48  16,955,439 
01/07/2021 52.22  53.38  51.46  52.33  18,967,650 
01/06/2021 53.27  54.52  52.57  53.26  9,260,008 
01/05/2021 53.41  54.50  53.15  53.88  8,317,207 
01/04/2021 54.49  55.49  53.58  54.53  12,231,560 
12/31/2020 54.24  54.31  53.74  54.15  4,832,261 
12/30/2020 54.69  54.91  54.14  54.33  5,329,508 
12/29/2020 54.51  55.40  53.55  54.36  6,644,767 
12/28/2020 55.00  55.18  53.93  54.43  6,829,611 
12/24/2020 54.52  55.19  53.86  53.97  3,661,053 
12/23/2020 55.34  55.45  54.23  54.30  6,008,590 
12/22/2020 55.00  55.68  54.37  54.91  9,263,028 
12/21/2020 54.50  55.68  53.58  54.64  10,349,410 
12/18/2020 54.93  56.08  54.27  55.87  20,450,260 
12/17/2020 54.57  55.17  53.94  54.63  11,739,930 
12/16/2020 54.77  56.11  53.64  54.03  29,099,420 
12/15/2020 52.02  52.96  51.61  52.82  10,868,670 
12/14/2020 51.97  53.48  51.80  52.02  17,418,189 
12/11/2020 50.62  52.45  49.97  51.44  18,020,221 
12/10/2020 46.70  51.74  46.54  51.21  24,147,199 
12/09/2020 47.48  48.74  46.92  47.23  9,244,832 
12/08/2020 47.79  48.10  46.90  47.43  7,454,946 
12/07/2020 47.55  48.34  47.07  47.90  7,746,226 
12/04/2020 47.75  48.34  47.67  47.73  6,275,308 
12/03/2020 47.17  48.15  47.03  47.79  7,135,954 
12/02/2020 46.36  47.94  45.93  47.23  10,284,000 
12/01/2020 46.76  47.27  45.81  46.67  9,084,029 
11/30/2020 46.52  46.82  44.94  46.51  9,968,764 
11/27/2020 46.56  47.01  46.20  46.59  5,133,346 
11/25/2020 44.97  46.85  44.85  46.43  15,076,620 
11/24/2020 45.13  45.44  44.46  45.23  9,053,930 
11/23/2020 44.90  45.57  44.18  44.94  10,392,110 
11/20/2020 43.80  45.32  43.45  44.68  17,050,971 
11/19/2020 43.12  43.87  42.80  43.62  13,873,990 
11/18/2020 42.94  44.29  42.80  43.33  9,988,717 
11/17/2020 42.36  43.43  42.36  42.85  11,288,800 
11/16/2020 43.50  43.64  42.43  42.73  14,275,430 
11/13/2020 43.25  43.53  42.42  43.48  8,128,413 
11/12/2020 43.30  44.15  42.68  42.81  9,111,416 
11/11/2020 42.97  43.73  42.86  43.63  11,060,760 
11/10/2020 43.36  43.97  41.61  42.41  14,129,210 
11/09/2020 43.96  45.18  43.11  43.19  21,244,730 
11/06/2020 43.51  44.19  42.82  43.12  17,096,930 
11/05/2020 43.51  44.04  42.48  43.71  19,693,609 
11/04/2020 42.23  42.93  40.81  42.76  34,716,980 
11/03/2020 40.03  42.12  40.03  41.73  33,813,059 
11/02/2020 41.15  41.60  38.93  39.47  47,323,488 
10/30/2020 44.53  45.18  40.83  41.36  86,425,055 
10/29/2020 51.95  52.93  50.57  52.43  55,935,578 
10/28/2020 49.60  50.00  48.25  48.53  20,168,090 
10/27/2020 49.50  51.51  49.14  51.27  19,306,240 
10/26/2020 50.00  50.65  48.40  49.00  22,803,980 
10/23/2020 50.20  50.50  48.94  50.44  14,897,670 
10/22/2020 50.00  50.34  48.11  50.28  18,289,010 
10/21/2020 48.97  50.53  48.85  50.24  30,719,660 
10/20/2020 45.55  46.78  45.46  46.35  9,508,428 
10/19/2020 46.05  46.30  45.24  45.82  9,870,727 
10/16/2020 46.36  46.45  45.05  45.81  13,009,820 
10/15/2020 45.06  46.09  44.30  46.03  19,823,811 
10/14/2020 47.49  47.70  45.62  45.98  14,455,030 
10/13/2020 48.28  48.32  46.99  47.00  9,805,899 
10/12/2020 47.61  48.65  47.41  48.25  24,162,400 
10/09/2020 46.40  46.41  45.66  45.90  8,285,392 
10/08/2020 46.44  46.62  45.78  46.01  11,355,530 
10/07/2020 46.07  46.40  45.74  45.87  19,407,740 
10/06/2020 47.27  47.87  45.03  45.60  15,666,550 
10/05/2020 46.46  47.50  46.12  47.31  11,202,370 
10/02/2020 45.54  46.89  45.43  46.12  13,496,810 
10/01/2020 45.07  46.72  44.98  46.70  18,687,020 
09/30/2020 44.62  45.09  43.95  44.50  12,923,380 
09/29/2020 44.35  45.51  44.29  44.74  13,593,290 
09/28/2020 44.40  44.42  43.61  44.15  11,672,240 
09/25/2020 43.21  44.02  42.59  43.84  15,456,560 
09/24/2020 44.69  45.07  42.66  43.14  27,772,770 
09/23/2020 43.88  46.82  43.70  45.33  64,803,820 
09/22/2020 40.37  42.83  40.27  42.73  22,379,010 
09/21/2020 39.43  40.20  39.22  39.90  13,789,980 
09/18/2020 39.36  40.24  38.93  40.15  19,492,980 
09/17/2020 38.85  39.53  38.60  39.35  12,753,000 
09/16/2020 39.39  40.90  39.19  39.60  18,896,609 
09/15/2020 39.19  39.30  38.23  39.09  14,105,000 
09/14/2020 39.41  39.59  38.55  38.77  9,418,354 
09/11/2020 39.24  39.49  38.51  38.93  9,885,508 
09/10/2020 39.79  40.40  38.82  38.95  10,412,330 
09/09/2020 38.85  39.81  38.33  39.56  10,744,000 
09/08/2020 38.52  39.18  38.10  38.19  16,117,250 
09/04/2020 41.20  41.49  38.43  39.87  17,824,990 
09/03/2020 42.74  43.00  40.96  41.63  18,760,840 
09/02/2020 41.52  44.09  41.36  43.67  26,800,039 
09/01/2020 40.61  41.25  40.14  41.15  10,478,790 
08/31/2020 40.99  41.07  40.57  40.58  7,468,349 
08/28/2020 40.50  41.17  40.42  41.07  8,033,773 
08/27/2020 40.97  41.25  40.07  40.39  13,055,040 
08/26/2020 40.55  41.33  40.00  41.08  12,532,530 
08/25/2020 40.44  40.70  39.32  40.55  12,470,520 
08/24/2020 39.68  40.80  39.64  40.49  20,496,570 
08/21/2020 38.99  39.39  38.70  39.26  9,758,567 
08/20/2020 38.62  39.00  38.30  38.96  7,745,448 
08/19/2020 38.09  39.52  38.06  38.89  17,077,240 
08/18/2020 38.28  38.46  37.74  38.01  8,572,471 
08/17/2020 37.95  38.09  37.27  37.97  10,188,500 
08/14/2020 37.74  37.96  37.28  37.90  10,377,320 
08/13/2020 37.43  38.27  37.37  37.82  13,259,410 
08/12/2020 37.50  38.00  36.82  37.44  11,013,330 
08/11/2020 37.59  39.00  36.71  37.28  20,486,051 
08/10/2020 38.36  39.17  37.31  37.44  29,298,410 
08/07/2020 37.42  38.03  36.73  37.14  11,341,050 
08/06/2020 36.85  37.81  36.49  37.69  10,478,860 
08/05/2020 36.56  37.34  36.41  36.79  10,052,110 
08/04/2020 35.92  36.61  35.65  36.35  10,596,690 
08/03/2020 36.41  36.89  35.90  36.39  15,488,020 
07/31/2020 37.33  37.33  35.97  36.40  18,551,551 
07/30/2020 36.73  37.10  36.38  36.72  9,997,391 
07/29/2020 36.97  37.25  36.73  37.16  10,675,570 
07/28/2020 36.45  37.32  36.41  36.61  13,566,850 
07/27/2020 37.58  37.59  36.09  36.85  22,911,330 
07/24/2020 38.28  38.54  37.14  37.54  23,068,340 
07/23/2020 37.65  40.26  37.50  38.44  90,266,688 
07/22/2020 36.97  37.42  36.25  36.94  18,185,150 
07/21/2020 37.79  38.50  37.00  37.01  19,275,869 
07/20/2020 35.80  37.17  35.80  37.06  16,866,971 
07/17/2020 35.31  36.00  34.73  35.81  18,571,109 
07/16/2020 34.13  35.58  34.00  35.28  24,353,301 
07/15/2020 35.12  35.80  34.62  35.67  16,579,869 
07/14/2020 33.53  34.66  33.44  34.38  18,533,250 
07/13/2020 35.72  36.21  33.76  33.82  22,480,570 
07/10/2020 35.46  35.76  34.86  35.40  15,238,720 
07/09/2020 35.88  36.18  34.81  35.72  34,648,754 
07/08/2020 33.20  36.98  32.73  35.41  109,654,703 
07/07/2020 31.96  33.67  31.77  32.99  27,940,881 
07/06/2020 31.55  32.81  31.16  32.34  22,399,971 
07/02/2020 31.30  31.40  30.40  30.87  14,553,750 
07/01/2020 30.15  31.17  30.06  30.81  20,779,000 
06/30/2020 29.63  29.82  29.02  29.79  20,647,990 
06/29/2020 28.51  30.04  28.23  29.49  27,482,820 
06/26/2020 31.12  31.32  28.75  29.05  56,913,648 
06/25/2020 31.54  31.61  30.82  31.37  17,802,561 
06/24/2020 32.53  33.06  31.34  31.73  16,586,770 
06/23/2020 33.75  33.80  32.73  32.91  20,549,340 
06/22/2020 33.57  33.64  32.95  33.47  12,896,580 
06/19/2020 34.64  34.95  33.40  33.41  19,345,480 
06/18/2020 34.30  34.45  33.86  34.03  10,543,560 
06/17/2020 34.49  34.82  34.10  34.34  12,266,140 
06/16/2020 35.14  35.46  34.21  34.63  20,132,420 
06/15/2020 32.91  34.19  32.84  34.11  19,342,189 
06/12/2020 33.94  34.17  32.47  33.40  14,709,350 
06/11/2020 33.13  34.45  32.72  33.03  23,727,859 
06/10/2020 36.12  36.44  34.90  35.14  17,480,660 
06/09/2020 35.99  36.20  35.16  35.92  17,840,740 
06/08/2020 35.96  36.94  35.75  36.64  20,211,939 
06/05/2020 34.47  35.97  34.47  34.87  23,211,539 
06/04/2020 34.50  34.94  33.34  33.72  20,265,080 
06/03/2020 32.61  35.04  32.44  34.88  28,396,340 
06/02/2020 32.19  32.42  31.61  32.26  15,318,430 
06/01/2020 31.06  32.10  30.84  31.89  14,583,620 
05/29/2020 31.56  31.61  30.29  30.97  39,427,680 
05/28/2020 31.50  32.68  31.32  31.60  37,323,840 
05/27/2020 33.63  34.00  32.24  33.07  24,550,869 
05/26/2020 33.60  34.27  33.36  34.01  20,489,330 
05/22/2020 32.38  32.77  31.78  32.62  13,310,720 
05/21/2020 32.10  32.61  31.39  32.34  22,881,670 
05/20/2020 30.50  32.35  30.45  32.23  26,955,490 
05/19/2020 29.70  30.35  29.33  29.88  17,386,160 
05/18/2020 29.70  30.29  29.56  29.64  15,790,020 
05/15/2020 28.30  29.25  28.11  29.00  15,939,160 
05/14/2020 27.83  28.58  27.12  28.56  12,364,650 
05/13/2020 29.24  29.68  27.58  28.13  19,401,660 
05/12/2020 29.85  29.93  29.09  29.15  13,734,500 
05/11/2020 29.65  30.08  29.33  29.69  13,839,750 
05/08/2020 29.09  29.97  28.74  29.93  19,208,840 
05/07/2020 28.08  28.78  27.94  28.77  16,190,540 
05/06/2020 28.35  28.42  27.55  27.68  15,531,050 
05/05/2020 28.67  28.73  27.90  28.07  19,221,900 
05/04/2020 27.60  28.42  27.39  28.23  17,846,260 
05/01/2020 28.00  28.45  27.19  27.84  28,231,070 
04/30/2020 28.79  30.57  28.09  28.68  68,959,047 
04/29/2020 30.06  31.50  29.62  31.09  29,568,760 
04/28/2020 30.40  30.45  28.57  28.79  23,363,980 
04/27/2020 29.13  30.39  29.13  30.00  22,490,590 
04/24/2020 27.99  28.84  27.46  28.74  15,936,420 
04/23/2020 28.43  28.84  27.73  27.86  19,019,561 
04/22/2020 27.00  28.50  26.45  28.44  28,587,500 
04/21/2020 26.39  26.72  25.06  25.75  28,093,689 
04/20/2020 26.31  27.53  26.11  27.01  16,755,369 
04/17/2020 27.16  27.92  26.47  26.70  21,129,461 
04/16/2020 26.86  27.17  25.96  26.55  21,946,561 
04/15/2020 27.10  27.64  26.75  27.51  15,822,240 
04/14/2020 28.00  28.41  27.60  27.94  13,766,220 
04/13/2020 27.55  27.62  26.24  27.21  15,059,940 
04/09/2020 28.48  29.05  27.28  27.77  22,233,211 
04/08/2020 26.79  28.46  25.92  27.86  31,240,850 
04/07/2020 25.97  26.86  25.31  25.61  25,831,090 
04/06/2020 24.10  25.05  23.79  24.93  24,660,200 
04/03/2020 24.10  24.32  22.75  23.09  25,029,711 
04/02/2020 23.00  23.58  22.36  23.02  17,114,779 
04/01/2020 23.70  24.39  23.05  23.32  20,026,971 
03/31/2020 25.79  26.33  24.40  24.56  24,993,381 
03/30/2020 25.25  25.94  24.60  25.59  20,720,840 
03/27/2020 25.56  25.83  24.76  25.29  22,069,279 
03/26/2020 26.15  27.03  25.63  26.41  20,453,340 
03/25/2020 25.85  27.46  24.52  25.97  25,738,820 
03/24/2020 25.79  26.46  24.13  25.85  32,815,922 
03/23/2020 23.80  25.25  23.50  24.69  21,882,580 
03/20/2020 24.97  25.86  23.70  23.95  28,250,721 
03/19/2020 22.11  25.17  20.66  24.13  29,979,330 
03/18/2020 22.95  23.49  20.00  22.00  31,012,721 
03/17/2020 24.38  25.84  23.18  24.48  28,741,660 
03/16/2020 26.12  28.35  23.92  24.04  28,768,061 
03/13/2020 28.83  29.41  26.40  29.29  29,059,109 
03/12/2020 29.08  29.69  26.70  26.78  32,519,480 
03/11/2020 33.30  33.46  30.01  31.30  27,478,301 
03/10/2020 33.90  34.78  33.12  34.31  27,327,631 
03/09/2020 31.81  35.36  30.62  32.46  41,767,566 
03/06/2020 33.81  33.99  32.51  33.46  20,361,061 
03/05/2020 35.03  35.73  34.52  34.97  14,132,160 
03/04/2020 35.76  36.00  34.77  36.00  14,980,310 
03/03/2020 36.02  36.48  34.41  34.93  22,973,061 
03/02/2020 36.00  36.86  35.14  35.82  39,914,754 
02/28/2020 31.86  33.37  31.51  33.20  33,688,910 
02/27/2020 33.73  34.20  32.47  33.01  27,234,090 
02/26/2020 35.28  35.82  34.44  34.63  18,066,350 
02/25/2020 36.18  36.45  34.89  35.21  19,841,301 
02/24/2020 36.50  36.59  35.30  35.89  25,155,381 
02/21/2020 38.67  38.76  38.04  38.31  15,326,740 
02/20/2020 38.76  39.06  37.96  39.05  17,273,369 
02/19/2020 38.09  38.91  37.94  38.77  19,068,570 
02/18/2020 36.78  38.07  36.68  38.06  16,821,350 
02/14/2020 37.00  37.35  36.58  36.91  12,210,390 
02/13/2020 36.43  37.32  36.21  37.16  19,621,430 
02/12/2020 36.19  37.02  36.17  36.79  20,716,439 
02/11/2020 36.12  36.28  35.53  35.65  14,464,740 
02/10/2020 36.63  36.85  35.65  35.96  34,860,320 
02/07/2020 37.63  38.15  36.84  37.03  31,135,080 
02/06/2020 36.53  39.64  36.42  38.41  87,659,727 
02/05/2020 34.00  34.16  33.19  33.39  20,468,189 
02/04/2020 33.75  34.12  33.40  33.96  14,598,180 
02/03/2020 32.56  33.24  32.45  33.07  14,196,190 
01/31/2020 33.11  33.14  32.08  32.48  12,033,050 
01/30/2020 32.86  33.23  32.39  33.22  12,083,790 
01/29/2020 33.59  33.88  33.29  33.63  7,582,161 
01/28/2020 33.06  33.66  32.85  33.42  9,739,386 
01/27/2020 32.31  32.93  32.15  32.78  11,800,760 
01/24/2020 34.11  34.11  32.97  33.19  12,336,570 
01/23/2020 33.99  34.36  33.72  33.89  14,887,190 
01/22/2020 34.29  34.54  33.96  34.02  12,851,780 
01/21/2020 34.08  34.39  33.87  34.09  17,055,609 
01/17/2020 33.82  34.39  33.58  34.22  19,303,539 
01/16/2020 33.50  34.27  33.03  34.19  19,919,939 
01/15/2020 32.99  33.51  32.95  33.23  11,262,330 
01/14/2020 32.69  33.12  32.64  32.82  9,816,501 
01/13/2020 32.97  33.07  32.49  32.69  11,008,260 

About Twitter Stock history

Twitter investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Twitter is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Twitter will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Twitter historical stock prices may prove useful in developing a viable investing in Twitter
Last ReportedProjected for 2022
Weighted Average Shares709.1 M591 M
Weighted Average Shares Diluted709.1 M592.3 M
Issuance Purchase of Equity Shares28.8 M29.5 M
Twitter, Inc. operates as a platform for public self-expression and conversation in real time. Twitter, Inc. was founded in 2006 and is headquartered in San Francisco, California. Twitter operates under Internet Content Information classification in the United States and is traded on New York Stock Exchange. It employs 5500 people.

Twitter Stock Technical Analysis

Twitter technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Twitter technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Twitter trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
All  Next Launch Module

Twitter Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Twitter stock's direction in advance. Along with the technical and fundamental analysis of Twitter Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Twitter to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Additionally, take a look at World Market Map. Note that the Twitter information on this page should be used as a complementary analysis to other Twitter's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Equity Analysis module to research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities.

Complementary Tools for Twitter Stock analysis

When running Twitter price analysis, check to measure Twitter's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Twitter is operating at the current time. Most of Twitter's value examination focuses on studying past and present price action to predict the probability of Twitter's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Twitter's price. Additionally, you may evaluate how the addition of Twitter to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Is Twitter's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Twitter. If investors know Twitter will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Twitter listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Twitter is measured differently than its book value, which is the value of Twitter that is recorded on the company's balance sheet. Investors also form their own opinion of Twitter's value that differs from its market value or its book value, called intrinsic value, which is Twitter's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Twitter's market value can be influenced by many factors that don't directly affect Twitter's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Twitter's value and its price as these two are different measures arrived at by different means. Investors typically determine Twitter value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Twitter's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.