Stockscreener 앱 받기
102.07
3.40%
3.63
Twilio Inc 주식 (TWLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $102.5 | $98.60 | $3.89 | 2,557,726.0 | +3.56% |
| 2024-11-20 | $98.79 | $94.70 | $4.09 | 2,676,726.0 | +2.17% |
| 2024-11-19 | $96.35 | $94.09 | $2.26 | 2,271,486.0 | -0.06% |
| 2024-11-18 | $97.61 | $94.35 | $3.26 | 3,055,894.0 | -0.19% |
| 2024-11-15 | $98.00 | $96.07 | $1.93 | 3,121,958.0 | -0.56% |
| 2024-11-14 | $101.0 | $96.88 | $4.12 | 3,326,092.0 | -2.72% |
| 2024-11-13 | $100.1 | $96.23 | $3.84 | 4,692,364.0 | +3.50% |
| 2024-11-12 | $98.49 | $94.35 | $4.14 | 4,481,068.0 | +2.57% |
| 2024-11-11 | $96.04 | $93.05 | $2.99 | 3,071,837.0 | +1.91% |
| 2024-11-08 | $92.53 | $90.75 | $1.78 | 2,757,282.0 | -0.13% |
| 2024-11-07 | $92.53 | $89.41 | $3.12 | 3,642,081.0 | +2.34% |
| 2024-11-06 | $91.19 | $88.94 | $2.25 | 3,595,158.0 | +1.82% |
| 2024-11-05 | $89.22 | $86.53 | $2.69 | 4,240,516.0 | +1.36% |
| 2024-11-04 | $88.96 | $84.69 | $4.26 | 4,350,930.0 | +3.14% |
| 2024-11-01 | $85.59 | $80.03 | $5.56 | 6,666,037.0 | +5.20% |
| 2024-10-31 | $83.30 | $79.11 | $4.19 | 8,549,336.0 | +14.28% |
| 2024-10-30 | $71.86 | $70.50 | $1.36 | 3,171,198.0 | -1.01% |
| 2024-10-29 | $71.48 | $70.03 | $1.45 | 1,713,452.0 | +0.99% |
| 2024-10-28 | $71.65 | $70.36 | $1.29 | 1,622,006.0 | +0.17% |
| 2024-10-25 | $71.89 | $70.44 | $1.45 | 2,097,070.0 | -1.08% |
| 2024-10-24 | $71.88 | $70.50 | $1.38 | 1,960,675.0 | +0.91% |
| 2024-10-23 | $70.66 | $69.40 | $1.26 | 1,806,967.0 | -0.06% |
| 2024-10-22 | $70.89 | $70.25 | $0.64 | 1,062,025.0 | +0.10% |
Twilio Inc 주식 (TWLO) 연도별 가격 이력
이 심층 분석에서는 Twilio Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TWLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Twilio Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Twilio Inc 주식 (TWLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $102.5 | $80.03 | $22.46 | 54,507,155.0 | +26.40% |
| 2024-10 | $83.30 | $63.19 | $20.11 | 46,697,532.0 | +23.66% |
| 2024-09 | $65.64 | $56.85 | $8.79 | 35,123,977.0 | +3.92% |
| 2024-08 | $63.25 | $56.16 | $7.09 | 52,298,686.0 | +6.14% |
| 2024-07 | $60.66 | $55.38 | $5.28 | 40,743,682.0 | +4.08% |
| 2024-06 | $58.65 | $52.51 | $6.14 | 49,687,992.0 | -1.03% |
| 2024-05 | $63.91 | $56.30 | $7.61 | 60,697,011.0 | -4.14% |
| 2024-04 | $63.40 | $57.50 | $5.90 | 47,741,387.0 | -2.08% |
| 2024-03 | $63.26 | $55.97 | $7.29 | 63,235,112.0 | +2.62% |
| 2024-02 | $72.84 | $55.57 | $17.27 | 102,587,850.0 | -15.27% |
| 2024-01 | $76.03 | $67.74 | $8.29 | 49,326,139.0 | -7.30% |
Twilio Inc 주식 (TWLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.16 | $64.10 | $14.06 | 50,518,406.0 | +17.30% |
| 2023-11 | $66.94 | $49.86 | $17.08 | 79,789,116.0 | +26.18% |
| 2023-10 | $58.83 | $49.91 | $8.92 | 39,372,483.0 | -12.42% |
| 2023-09 | $67.62 | $56.02 | $11.60 | 42,873,837.0 | -8.13% |
| 2023-08 | $66.20 | $56.53 | $9.67 | 83,643,455.0 | -3.51% |
| 2023-07 | $71.24 | $59.87 | $11.37 | 93,105,726.0 | +3.79% |
| 2023-06 | $69.29 | $62.90 | $6.39 | 68,007,691.0 | -8.62% |
| 2023-05 | $69.81 | $45.02 | $24.79 | 158,587,709.0 | +32.33% |
| 2023-04 | $66.00 | $51.39 | $14.61 | 62,237,968.0 | -21.04% |
| 2023-03 | $76.21 | $60.19 | $16.02 | 90,222,514.0 | -0.86% |
| 2023-02 | $79.70 | $58.98 | $20.72 | 122,303,863.0 | +12.32% |
| 2023-01 | $61.49 | $48.05 | $13.44 | 64,371,594.0 | +22.22% |
Twilio Inc 주식 (TWLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.64 | $42.78 | $10.86 | 77,628,959.0 | -0.12% |
| 2022-11 | $79.12 | $41.00 | $38.12 | 160,857,884.0 | -34.09% |
| 2022-10 | $78.43 | $62.10 | $16.33 | 69,503,674.0 | +7.56% |
| 2022-09 | $81.25 | $64.29 | $16.96 | 88,511,920.0 | -0.63% |
| 2022-08 | $98.67 | $69.43 | $29.24 | 115,766,560.0 | -17.95% |
| 2022-07 | $95.94 | $78.42 | $17.52 | 59,880,604.0 | +1.18% |
| 2022-06 | $111.0 | $77.14 | $33.84 | 76,699,269.0 | -20.31% |
| 2022-05 | $123.0 | $87.67 | $35.33 | 95,551,690.0 | -5.95% |
| 2022-04 | $176.4 | $109.7 | $66.72 | 59,214,651.0 | -32.15% |
| 2022-03 | $177.0 | $123.0 | $53.91 | 79,977,596.0 | -5.72% |
| 2022-02 | $233.6 | $147.0 | $86.60 | 101,954,103.0 | -15.20% |
| 2022-01 | $266.7 | $172.6 | $94.13 | 60,522,100.0 | -21.73% |
4.84%
자본화:
|
볼륨(24시간):