Twilio

TWLO
🏛️ usa →
104.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 76.98 77.56 75.69 75.87 1.8M
2023-12-28 77.01 77.78 76.90 77.17 1.4M
2023-12-27 77.26 77.74 76.82 77.39 1.9M
2023-12-26 76.20 77.27 75.88 76.91 1.4M
2023-12-22 76.31 76.74 75.25 76.28 1.4M
2023-12-21 76.19 76.43 74.86 76.21 1.9M
2023-12-20 77.26 77.73 74.94 74.95 2.6M
2023-12-19 76.24 78.16 76.02 77.85 2.2M
2023-12-18 75.43 76.95 75.07 76.22 2.1M
2023-12-15 76.16 76.66 74.49 75.96 3.3M
2023-12-14 73.50 76.40 73.50 75.82 4.1M
2023-12-13 71.51 72.79 69.78 72.59 4.3M
2023-12-12 71.00 72.04 70.76 71.14 1.8M
2023-12-11 70.39 71.44 70.05 71.17 2.5M
2023-12-08 68.07 70.67 67.83 70.61 5.2M
2023-12-07 68.30 68.93 67.58 68.78 1.8M
2023-12-06 68.95 69.75 67.81 68.30 2.5M
2023-12-05 67.10 68.52 66.50 68.38 2.8M
2023-12-04 65.99 67.59 65.35 67.52 3.0M
2023-12-01 64.50 66.77 64.10 66.76 2.8M
2023-11-30 66.42 66.88 64.10 64.68 3.3M
2023-11-29 65.95 66.94 65.62 66.13 3.4M
2023-11-28 63.55 65.72 62.66 65.10 4.4M
2023-11-27 62.67 63.86 62.40 62.85 2.0M
2023-11-24 62.58 63.55 62.47 63.04 0.8M
2023-11-22 63.03 63.54 62.23 62.66 1.5M
2023-11-21 62.95 63.41 62.31 62.53 1.7M
2023-11-20 62.50 64.46 62.50 63.63 3.2M
2023-11-17 61.49 63.28 61.33 63.11 2.6M
2023-11-16 61.50 62.22 60.93 61.55 3.1M
2023-11-15 62.00 62.48 61.14 62.16 4.1M
2023-11-14 59.90 61.63 59.71 61.60 5.0M
2023-11-13 58.49 58.99 57.42 58.44 3.3M
2023-11-10 56.15 58.85 55.68 58.84 5.9M
2023-11-09 57.21 60.24 55.57 56.00 12.3M
2023-11-08 55.29 56.88 55.02 55.81 8.3M
2023-11-07 55.11 56.22 54.44 55.41 4.2M
2023-11-06 54.19 54.43 52.45 53.21 3.4M
2023-11-03 53.25 54.53 53.02 54.10 3.6M
2023-11-02 52.46 53.07 51.90 52.19 2.2M
2023-11-01 50.99 51.24 49.86 50.49 1.9M
2023-10-31 50.50 51.46 50.14 51.26 1.5M
2023-10-30 50.87 50.95 49.91 50.41 1.4M
2023-10-27 50.96 51.23 50.03 50.19 1.3M
2023-10-26 51.34 51.96 50.14 50.75 1.8M
2023-10-25 52.41 52.92 51.11 51.21 2.1M
2023-10-24 53.14 54.47 53.08 53.62 1.6M
2023-10-23 52.73 53.63 52.03 52.49 2.3M
2023-10-20 55.11 55.11 53.28 53.33 2.9M
2023-10-19 56.49 56.83 55.32 55.41 1.4M
2023-10-18 57.65 57.96 55.89 56.02 1.6M
2023-10-17 56.52 58.83 56.45 58.13 1.6M
2023-10-16 55.43 57.66 55.21 57.34 1.6M
2023-10-13 56.30 56.79 55.24 55.58 2.4M
2023-10-12 57.38 57.51 55.78 56.29 1.8M
2023-10-11 58.32 58.66 56.86 57.42 1.6M
2023-10-10 57.67 58.61 57.45 58.14 1.5M
2023-10-09 56.01 57.75 55.78 57.31 1.7M
2023-10-06 54.66 57.25 54.53 56.85 1.9M
2023-10-05 55.67 56.13 55.13 55.47 1.6M
2023-10-04 56.69 56.93 55.55 56.27 2.0M
2023-10-03 56.82 57.45 56.00 56.22 1.9M
2023-10-02 58.33 58.60 57.32 57.84 2.0M
2023-09-29 58.84 59.80 58.34 58.53 1.5M
2023-09-28 57.00 58.30 56.02 57.93 1.9M
2023-09-27 58.90 59.00 57.18 57.44 2.2M
2023-09-26 58.00 59.37 57.85 58.28 2.0M
2023-09-25 58.65 59.48 58.28 58.52 1.7M
2023-09-22 59.61 60.12 58.28 59.29 2.9M
2023-09-21 59.15 59.79 58.22 58.23 2.4M
2023-09-20 61.05 61.94 60.18 60.23 1.5M
2023-09-19 60.50 61.12 59.51 60.66 1.9M
2023-09-18 62.00 62.60 60.77 60.86 2.9M
2023-09-15 64.29 64.84 62.15 62.72 3.7M
2023-09-14 65.20 65.32 64.11 64.62 1.8M
2023-09-13 65.72 66.00 63.73 64.58 1.7M
2023-09-12 66.48 67.62 65.48 65.80 1.9M
2023-09-11 65.65 67.02 65.09 66.71 2.2M
2023-09-08 66.68 67.48 64.71 65.48 2.4M
2023-09-07 64.85 67.31 64.61 66.87 2.6M
2023-09-06 65.25 66.26 64.98 66.08 1.7M
2023-09-05 64.51 66.23 64.03 65.69 1.8M
2023-09-01 64.71 65.85 64.57 65.42 2.5M
2023-08-31 62.30 64.34 62.30 63.71 3.2M
2023-08-30 60.06 62.38 59.93 61.99 2.3M
2023-08-29 58.20 60.64 57.89 60.53 2.5M
2023-08-28 59.71 59.94 58.55 58.57 1.6M
2023-08-25 58.81 59.91 58.20 59.37 2.3M
2023-08-24 61.94 62.26 58.98 59.16 2.5M
2023-08-23 60.15 62.80 60.07 61.53 2.5M
2023-08-22 61.00 61.02 60.00 60.23 1.7M
2023-08-21 59.30 60.75 58.98 60.56 2.2M
2023-08-18 57.49 59.47 56.53 59.31 2.6M
2023-08-17 60.35 60.43 58.60 58.68 2.9M
2023-08-16 60.79 61.91 60.31 60.35 2.6M
2023-08-15 60.90 61.36 60.22 61.22 3.6M
2023-08-14 60.65 62.36 60.11 61.77 2.7M
2023-08-11 61.00 62.11 60.36 61.93 4.4M
2023-08-10 60.65 63.57 59.89 60.58 6.1M
2023-08-09 64.12 64.70 58.80 59.69 13.3M
2023-08-08 60.01 60.10 57.10 58.40 9.6M
2023-08-07 61.42 61.74 59.82 61.59 3.1M
2023-08-04 63.12 63.57 61.04 61.28 3.3M
2023-08-03 60.73 62.20 60.30 61.84 2.7M
2023-08-02 63.56 63.81 60.82 60.98 4.1M
2023-08-01 65.62 66.20 64.52 65.46 2.6M
2023-07-31 65.04 67.19 64.90 66.03 4.3M
2023-07-28 62.80 68.25 62.59 64.06 10.4M
2023-07-27 62.74 63.08 60.65 61.10 3.4M
2023-07-26 60.40 61.84 59.87 61.39 3.4M
2023-07-25 61.75 62.71 60.30 60.41 2.8M
2023-07-24 60.82 62.42 60.61 61.35 4.1M
2023-07-21 63.27 63.52 60.72 62.26 5.8M
2023-07-20 66.60 67.50 62.70 62.83 6.7M
2023-07-19 66.70 69.45 66.12 67.61 7.6M
2023-07-18 66.85 67.67 65.42 65.53 5.9M
2023-07-17 65.74 66.62 62.84 66.47 6.4M
2023-07-14 70.00 71.24 66.44 66.89 4.3M
2023-07-13 66.49 69.54 66.42 69.53 5.5M
2023-07-12 67.00 67.07 64.33 65.36 4.1M
2023-07-11 64.35 66.69 63.69 65.33 3.8M
2023-07-10 61.95 63.79 61.51 63.57 3.2M
2023-07-07 62.11 64.27 61.90 62.45 2.7M
2023-07-06 63.60 63.89 61.21 61.95 3.9M
2023-07-05 63.53 66.00 62.62 65.27 3.9M
2023-07-03 63.96 65.15 63.79 64.06 1.3M
2023-06-30 63.98 65.29 63.34 63.62 2.7M
2023-06-29 63.37 64.63 63.01 63.24 2.5M
2023-06-28 63.57 65.17 63.20 63.81 2.6M
2023-06-27 63.99 64.51 62.95 63.76 2.3M
2023-06-26 63.43 66.06 63.12 63.48 2.5M
2023-06-23 64.20 64.78 62.90 64.03 3.4M
2023-06-22 63.95 65.92 63.42 65.48 2.7M
2023-06-21 66.50 67.08 63.89 64.43 3.0M
2023-06-20 66.80 68.39 66.17 67.14 3.2M
2023-06-16 68.93 68.93 66.52 67.65 3.3M
2023-06-15 65.73 68.78 65.30 68.07 2.9M
2023-06-14 65.94 67.14 64.63 66.29 3.4M
2023-06-13 67.40 68.53 66.25 66.76 3.3M
2023-06-12 63.90 66.29 63.50 66.14 2.7M
2023-06-09 63.43 66.09 63.34 63.89 3.1M
2023-06-08 63.98 64.72 62.96 63.02 4.4M
2023-06-07 69.00 69.29 64.58 64.85 4.9M
2023-06-06 65.77 68.99 65.72 68.02 4.1M
2023-06-05 67.09 67.19 65.06 65.66 3.5M
2023-06-02 68.71 69.20 66.32 67.15 3.4M
2023-06-01 67.50 68.69 66.76 67.30 5.3M
2023-05-31 63.10 69.81 62.51 69.62 16.1M
2023-05-30 61.84 63.84 61.34 62.67 5.4M
2023-05-26 59.00 61.72 58.88 60.10 3.9M
2023-05-25 62.50 62.64 59.01 59.08 5.8M
2023-05-24 58.24 62.23 57.89 61.41 9.1M
2023-05-23 57.61 61.64 57.51 59.13 10.5M
2023-05-22 51.15 58.25 51.10 57.71 13.1M
2023-05-19 48.92 51.29 48.84 51.21 6.5M
2023-05-18 47.96 49.07 47.37 48.91 5.4M
2023-05-17 47.83 48.49 47.45 48.02 4.2M
2023-05-16 46.60 47.56 46.16 47.36 4.5M
2023-05-15 45.60 47.38 45.30 47.38 5.5M
2023-05-12 46.81 46.99 45.02 45.83 8.7M
2023-05-11 47.77 48.10 46.90 47.48 8.4M
2023-05-10 45.88 49.04 45.68 48.92 25.5M
2023-05-09 53.76 56.36 53.59 56.00 10.0M
2023-05-08 53.34 55.09 52.94 54.84 4.2M
2023-05-05 51.67 52.65 51.65 52.37 3.3M
2023-05-04 50.11 51.50 50.01 50.81 2.4M
2023-05-03 50.23 51.34 49.71 49.83 3.3M
2023-05-02 51.39 51.76 49.83 50.12 3.1M
2023-05-01 52.35 52.84 51.52 51.97 2.3M
2023-04-28 52.12 52.82 51.39 52.61 2.5M
2023-04-27 52.58 53.59 51.59 52.77 3.3M
2023-04-26 54.00 54.60 52.22 52.56 2.6M
2023-04-25 54.52 54.62 52.63 52.73 4.0M
2023-04-24 56.84 57.30 54.36 55.03 5.8M
2023-04-21 57.56 58.16 57.00 57.26 2.3M
2023-04-20 58.02 59.21 57.23 57.38 3.1M
2023-04-19 59.02 59.60 58.61 58.96 2.7M
2023-04-18 60.95 61.27 59.61 60.13 2.1M
2023-04-17 59.55 60.44 59.02 60.23 2.9M
2023-04-14 59.25 60.40 58.35 59.62 2.2M
2023-04-13 58.70 60.98 58.53 59.85 3.1M
2023-04-12 60.58 60.94 58.07 58.13 3.3M
2023-04-11 58.85 60.40 58.08 59.04 2.7M
2023-04-10 59.69 60.08 58.14 59.64 3.6M
2023-04-06 58.84 60.88 57.88 60.76 3.6M
2023-04-05 63.38 63.38 58.57 59.32 8.0M
2023-04-04 64.51 65.00 63.62 64.19 2.1M
2023-04-03 65.35 66.00 63.38 64.25 2.6M
2023-03-31 63.69 66.78 63.09 66.63 3.6M
2023-03-30 63.85 64.20 62.83 63.37 2.2M
2023-03-29 63.12 63.72 62.21 62.92 2.7M
2023-03-28 61.76 62.59 61.25 62.09 1.8M
2023-03-27 62.63 63.12 61.50 62.34 2.8M
2023-03-24 61.70 62.35 60.19 61.48 2.8M
2023-03-23 63.26 64.49 61.46 62.38 4.2M
2023-03-22 65.42 65.84 62.61 62.69 3.5M
2023-03-21 63.24 65.83 62.89 65.58 3.4M
2023-03-20 62.01 63.30 61.38 62.58 2.8M
2023-03-17 63.44 64.14 62.09 62.86 3.7M
2023-03-16 63.54 64.95 62.42 64.18 3.6M
2023-03-15 61.89 63.64 61.30 63.40 3.7M
2023-03-14 64.61 65.09 62.21 62.99 5.3M
2023-03-13 62.75 65.68 61.90 63.21 4.9M
2023-03-10 67.71 68.77 63.33 64.36 6.4M
2023-03-09 72.07 74.10 68.70 68.90 4.0M
2023-03-08 73.20 74.01 71.58 72.12 2.9M
2023-03-07 74.16 76.21 73.45 73.70 3.3M
2023-03-06 74.08 75.81 73.43 73.88 4.2M
2023-03-03 71.53 75.25 71.50 73.88 5.8M
2023-03-02 65.00 72.07 64.76 71.64 9.3M
2023-03-01 66.87 67.85 65.58 65.74 3.4M
2023-02-28 66.51 69.25 65.92 67.21 11.5M
2023-02-27 64.45 65.25 63.39 63.77 3.9M
2023-02-24 63.38 64.28 61.90 64.10 4.3M
2023-02-23 67.25 67.41 63.42 64.89 5.3M
2023-02-22 67.30 68.56 65.16 65.93 4.4M
2023-02-21 68.67 70.43 66.05 66.49 6.0M
2023-02-17 74.95 74.95 69.80 70.67 9.3M
2023-02-16 73.46 79.70 72.69 75.45 22.1M
2023-02-15 62.52 66.19 61.79 66.05 10.9M
2023-02-14 60.52 63.28 59.86 62.10 6.6M
2023-02-13 64.18 64.30 60.21 61.32 9.2M
2023-02-10 59.97 61.10 59.17 60.07 3.4M
2023-02-09 63.00 64.55 61.00 61.31 3.5M
2023-02-08 63.10 64.09 62.37 62.45 2.7M
2023-02-07 61.39 63.79 60.26 63.54 3.4M
2023-02-06 61.20 62.69 60.84 61.54 2.8M
2023-02-03 62.58 64.97 61.65 62.50 3.1M
2023-02-02 65.25 67.18 64.15 65.45 5.6M
2023-02-01 60.30 62.80 58.98 62.29 4.4M
2023-01-31 58.37 60.25 58.21 59.84 3.5M
2023-01-30 59.15 60.38 57.85 57.98 2.9M
2023-01-27 58.84 61.49 58.70 60.39 3.4M
2023-01-26 58.46 59.52 57.11 59.42 3.9M
2023-01-25 53.62 56.57 52.85 56.56 3.6M
2023-01-24 56.40 59.66 55.67 56.41 4.9M
2023-01-23 54.94 56.38 54.13 56.36 3.1M
2023-01-20 52.43 54.46 52.04 54.26 2.7M
2023-01-19 52.41 53.30 51.05 52.10 2.7M
2023-01-18 56.25 56.57 53.20 53.61 3.5M
2023-01-17 53.80 55.57 52.32 55.26 3.9M
2023-01-13 52.22 54.25 51.91 54.02 2.6M
2023-01-12 51.95 52.76 49.41 52.72 3.1M
2023-01-11 50.86 51.82 49.98 51.53 2.3M
2023-01-10 50.33 51.05 49.54 50.42 2.1M
2023-01-09 50.94 52.12 50.41 50.48 2.6M
2023-01-06 50.03 50.73 48.05 50.12 2.9M
2023-01-05 51.64 51.73 49.70 50.19 3.5M
2023-01-04 51.48 52.78 50.26 52.12 3.2M
2023-01-03 50.00 51.33 48.92 50.42 3.9M