$147.37 +1.02 (%) Time Warner Cable Inc - NYSE

Dec. 19, 2014 | 10:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWC historical data

Date Open High Low Close Volume
12/18/2014143.98146.63143.08146.352,272,051
12/18/201410.8110.8110.8110.810
12/17/2014143.48144.80142.75144.041,368,740
12/17/201410.8210.8210.8110.81307
12/16/2014143.58146.29143.03143.101,327,669
12/16/201410.8610.8610.8610.861,600
12/15/2014145.61146.27143.50144.08681,717
12/15/201410.8510.8510.8510.850
12/12/2014144.82147.51144.71145.121,692,246
12/12/201410.8510.8510.8510.85182
12/11/2014145.59148.25145.30147.151,171,874
12/11/201410.7910.9810.7910.98317
12/10/2014146.43147.12145.20145.201,272,554
12/10/201410.7510.9910.7510.982,486
12/9/2014146.99147.35145.70146.751,040,386
12/9/201410.8610.8610.8510.852,074
12/8/2014147.21148.77146.75147.291,281,820
12/8/201410.8610.8610.8510.85370
12/5/2014147.68149.07147.15147.531,367,413
12/5/201410.9410.9510.9410.95374
12/4/2014149.50149.50147.19147.951,686,763
12/4/201410.9910.9910.8510.851,984
12/3/2014148.99149.59148.02149.491,667,000
12/3/201410.9911.0010.9911.001,651
12/2/2014148.58149.49147.86149.294,353,580
12/2/201410.8510.8510.8510.850
12/1/2014149.02149.10147.80148.221,096,852
12/1/201410.8710.8710.8710.8750
11/28/2014149.89150.00148.72149.281,160,622
11/28/201411.0011.0011.0011.00400
11/27/201411.0011.0011.0011.00676
11/26/2014149.31149.75148.80149.53854,144
11/26/201410.9911.0010.9911.0015,763
11/25/2014145.62149.90145.62149.592,970,984
11/25/201411.0511.0511.0511.05705
11/24/2014142.84146.25142.84146.242,719,905
11/24/201410.8511.0810.8511.082,107
11/21/2014145.81145.81142.52142.522,277,530
11/21/201411.0911.0911.0911.09275
11/20/2014142.36143.71141.91143.711,904,970
11/20/201410.8010.8010.8010.800
11/19/2014142.38143.79141.57143.613,275,778
11/19/201411.1011.1011.1011.10460
11/18/2014141.42142.90140.60142.592,794,338
11/18/201411.1911.1911.1911.191,045
11/17/2014139.30141.94139.24141.773,867,203
11/17/201410.8911.1910.8311.1921,400
11/14/2014140.60141.19139.54140.012,992,859
11/14/201411.0011.0011.0011.000
11/13/2014138.67141.66137.50141.056,931,441
11/13/201411.0011.2010.9911.0050,721
11/12/2014135.37138.79134.81136.485,869,771
11/12/201411.1911.1911.1011.10531
11/11/2014136.50136.65131.00134.7810,583,955
11/11/201410.8110.8110.8110.8178
11/10/2014143.64144.00133.26136.5011,431,090
11/10/201410.8111.2910.8011.206,922
11/7/2014146.21146.21142.08143.607,469,172
11/7/201410.8310.8310.8310.830
11/6/2014145.94147.13144.76146.381,835,120
11/6/201410.8310.8310.8310.8376
11/5/2014146.31146.64144.45146.161,085,662
11/5/201411.0411.0411.0411.04272
11/4/2014148.38148.48144.85144.872,156,430
11/4/201410.8010.8010.8010.8080
11/3/2014149.42149.73146.97149.022,263,105
11/3/201410.8010.8010.8010.800
10/31/2014145.41147.21144.68147.213,016,895
10/31/201411.1011.1011.1011.10191
10/30/2014143.03143.86142.01142.881,666,577
10/30/201411.1011.1011.0911.102,130
10/29/2014142.40144.64142.39143.751,438,550
10/29/201410.8010.8010.8010.800
10/28/2014141.05143.02141.05142.592,867,917
10/28/201410.7110.7110.7110.710
10/27/2014143.06143.89140.43140.603,359,208
10/27/201411.1011.1011.1011.10393
10/24/2014141.16144.60140.84142.982,956,969
10/24/201411.1011.1011.1011.10142
10/23/2014138.74141.26137.30140.932,984,907
10/23/201410.6510.6510.6510.650
10/22/2014139.18140.05135.89136.053,633,875
10/22/201410.5010.5010.5010.500
10/21/2014138.06140.65137.44139.432,087,825
10/21/201411.1011.1011.0911.1051,200
10/20/2014135.18137.05133.66136.801,735,731
10/20/201410.7811.1010.5011.104,631
10/17/2014133.12137.25132.67135.354,076,121
10/17/201411.0911.0911.0911.09175
10/16/2014133.99133.99131.24131.885,432,580
10/16/201410.7510.7510.7510.7545
10/15/2014134.78137.09128.78136.148,466,112
10/15/201410.7510.7510.7510.750
10/14/2014139.09140.33137.28137.542,071,834
10/14/201410.7610.7610.7510.751,500
10/13/2014141.21142.03138.12138.213,927,502
10/10/2014143.33143.90141.04141.212,772,283
10/10/201411.1011.1011.1011.10193
10/9/2014146.55146.86142.48142.482,973,174
10/9/201410.7510.7510.7510.750
  • Showing 1-100 of 1,381 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center