$153.51 -1.11 (%) Time Warner Cable Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWC historical data

Date Open High Low Close Volume
9/17/2014154.67155.21153.69154.62941,593
9/17/201411.3911.5011.3911.501,302
9/16/2014154.06154.73153.24154.661,041,190
9/16/201411.5011.5011.5011.50104
9/15/2014154.40155.32153.63154.002,394,382
9/12/2014154.00154.67153.31154.311,324,824
9/12/201411.4511.5011.4511.502,679
9/11/2014152.59154.37152.52154.241,765,368
9/11/201411.5011.5011.4511.45254
9/10/2014152.65153.73152.18153.511,485,516
9/10/201411.5011.5011.4911.50433
9/9/2014150.26153.00150.12152.623,033,547
9/9/201411.7011.7011.7011.70323
9/8/2014149.66151.09149.06150.751,704,132
9/8/201411.4011.4011.4011.40230
9/5/2014147.49150.24147.25150.201,758,849
9/5/201411.6011.6011.6011.60443
9/4/2014147.55148.73147.18147.381,316,249
9/4/201411.4011.8511.4011.85369
9/3/2014147.89148.22147.02147.51873,532
9/3/201411.3511.4511.3511.451,249
9/2/2014148.19148.28146.30147.331,585,900
9/2/201410.9510.9510.9510.958
8/29/2014147.31147.93146.61147.93876,998
8/29/201411.1911.3511.0111.352,360
8/28/2014146.81147.55146.31147.14857,189
8/28/201411.0011.0010.8110.81248
8/27/2014147.02147.94146.76147.11954,813
8/27/201410.8010.8010.8010.800
8/26/2014148.43148.43147.10147.341,968,823
8/26/201411.1211.2411.0011.109,899
8/25/2014147.65148.36147.00147.971,724,573
8/25/201411.1011.2010.8511.205,637
8/22/2014147.56147.56146.20146.451,145,884
8/22/201411.4011.4011.2011.20592
8/21/2014147.99148.49147.32147.521,536,272
8/21/201411.4011.4011.4011.400
8/20/2014147.24148.49147.15148.001,161,735
8/20/201411.5011.7011.4011.401,012
8/19/2014148.40148.76147.39147.921,054,770
8/19/201411.7011.7011.5011.5012,000
8/18/2014148.80149.14147.63148.432,012,751
8/18/201411.9011.9011.9011.901,300
8/15/2014148.64149.00147.08148.311,677,036
8/15/201411.9711.9811.9711.98255
8/14/2014146.94148.03146.63148.021,144,316
8/14/201412.0012.0011.5511.5526,115
8/13/2014146.26147.74146.26146.531,387,637
8/13/201411.8011.8011.8011.800
8/12/2014146.01147.07145.44145.871,091,950
8/12/201411.9912.0011.9912.006,142
8/11/2014145.96147.40145.49145.991,319,300
8/11/201411.8012.0011.8012.004,062
8/8/2014143.53145.72143.14145.711,641,479
8/8/201411.7911.7911.7911.79134
8/7/2014144.69145.14142.90143.141,583,088
8/7/201411.7911.7911.7911.79194
8/6/2014144.67145.50144.08144.271,511,399
8/6/201411.3111.3111.3111.310
8/5/2014146.61146.89144.90145.391,492,312
8/5/201411.7511.7510.7511.752,800
8/4/2014146.01147.96145.93147.281,461,788
8/1/2014146.15147.10145.16145.881,399,149
8/1/201412.0012.0012.0012.000
7/31/2014149.94150.20145.10145.102,147,684
7/31/201412.0012.0012.0012.001,779
7/30/2014150.32151.48149.80151.421,757,134
7/30/201412.0212.0212.0012.00900
7/29/2014150.35154.12149.86149.862,186,836
7/29/201411.8511.8511.8511.850
7/28/2014148.99149.31147.63149.01807,822
7/28/201411.8712.0011.8712.001,499
7/25/2014149.65150.40148.12148.361,219,998
7/25/201412.1012.1012.1012.10500
7/24/2014149.76150.65149.34150.003,249,749
7/24/201412.1012.1012.1012.10263
7/23/2014149.00150.21148.25149.911,924,001
7/23/201412.3912.3912.3912.39142
7/22/2014148.80150.45147.97149.151,601,022
7/22/201411.8611.8611.8611.865
7/21/2014147.49147.97145.84146.451,321,569
7/21/201412.3512.5012.3512.401,789
7/18/2014147.59148.65147.26148.461,626,792
7/18/201412.5012.5012.5012.500
7/17/2014148.99149.64146.51146.752,097,306
7/17/201412.4512.5012.4512.50490
7/16/2014149.66151.10149.12149.282,436,041
7/16/201412.4912.5012.4912.50996
7/15/2014149.64150.26148.81149.311,573,701
7/15/201412.4012.5012.4012.50614
7/14/2014149.23150.67148.60150.091,585,239
7/14/201412.2012.4012.0512.401,365
7/11/2014148.07149.32147.98148.881,189,444
7/11/201411.6112.2511.6112.251,568
7/10/2014148.34149.95148.24148.551,490,901
7/10/201411.9012.2011.6011.60609
7/9/2014146.30149.79146.11149.772,078,223
7/9/201411.4912.2511.4912.251,528
7/8/2014148.11148.48145.69145.722,200,950
7/8/201411.3011.3011.0011.305,261
  • Showing 1-100 of 1,315 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center