$147.28 0.00 (%) Time Warner Cable Inc - NYSE

Mar. 27, 2015 | 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
3/27/2015148.08148.30146.74147.281,957,821
3/27/201511.2911.2911.2911.29100
3/26/2015148.96149.06147.10147.752,329,322
3/26/201511.0211.2911.0011.29913
3/25/2015150.67151.33149.05149.052,144,176
3/25/201511.0211.4511.0211.45558
3/24/2015154.43155.23150.46151.003,323,332
3/24/201511.0011.0011.0011.000
3/23/2015158.00158.47155.48155.541,615,367
3/23/201511.0011.0011.0011.000
3/20/2015155.94158.29155.61157.872,549,642
3/20/201511.0111.0111.0111.01110
3/19/2015156.97157.21155.09155.611,783,923
3/19/201510.9911.0010.9911.007,017
3/18/2015156.04157.75154.50156.922,547,232
3/18/201510.9911.0010.9911.00396
3/17/2015155.92157.50154.40156.452,707,775
3/17/201510.9010.9010.9010.907
3/16/2015154.76158.41154.76158.382,119,437
3/16/201510.9510.9910.9510.99303
3/13/2015156.00156.55154.60154.972,502,509
3/13/201510.9711.0010.9711.00951
3/12/2015153.56156.86153.56156.632,095,599
3/12/201510.5510.9610.5510.965,204
3/11/2015156.41156.41152.51152.642,639,671
3/11/201510.8010.8910.8010.89978
3/10/2015158.75158.95154.43154.702,272,667
3/10/201510.8010.8810.8010.801,174
3/9/2015159.22159.94158.56159.732,902,563
3/9/201510.8111.0010.8010.878,420
3/6/2015157.09159.31155.86159.023,746,601
3/6/201510.8710.9010.8010.801,082
3/5/2015158.00158.34155.84157.841,916,820
3/5/201510.8710.8710.8710.87297
3/4/2015156.20157.86155.31157.491,793,672
3/4/201510.9911.0010.9911.002,672
3/3/2015155.43157.00154.15156.742,691,138
3/3/201510.8711.0010.8611.00461
3/2/2015154.06155.67153.64155.512,104,438
3/2/201510.8710.8710.8710.8746
2/27/2015152.26154.22151.22154.052,182,432
2/27/201510.9911.0010.9911.00507
2/26/2015153.33153.74151.32152.402,311,818
2/26/201511.0011.0011.0011.002,675
2/25/2015150.96155.07150.92154.623,646,916
2/25/201510.9911.0010.9911.00256
2/24/2015149.52152.97148.97152.242,643,606
2/24/201511.0011.1810.8710.9516,241
2/23/2015148.68149.65148.00149.092,247,587
2/23/201511.0011.0010.9610.965,885
2/20/2015147.14149.12146.27148.581,590,153
2/20/201511.0011.0011.0011.00689
2/19/2015147.80148.37147.00147.482,155,995
2/19/201510.9311.0010.9311.002,900
2/18/2015146.63148.24146.02147.762,450,860
2/18/201510.9110.9110.9110.9152
2/17/2015148.11149.58146.52147.682,284,826
2/17/201510.9511.2510.9511.25407
2/13/2015147.43150.29147.06149.741,583,875
2/13/201510.8310.8310.8310.83190
2/12/2015146.69148.06146.13147.531,563,348
2/12/201510.6110.6110.6110.61119
2/11/2015145.87146.48145.02146.212,401,567
2/11/201510.7310.7510.6110.755,856
2/10/2015146.72146.99145.06145.861,508,073
2/10/201510.6010.6010.6010.6075
2/9/2015145.95146.55144.88145.871,379,563
2/9/201510.4010.7410.4010.741,821
2/6/2015147.20148.25145.95146.601,854,007
2/6/201510.2010.4010.2010.404,911
2/5/2015145.98148.12145.28147.682,376,909
2/5/20159.909.909.909.900
2/4/2015142.43150.27140.24145.536,708,652
2/4/201510.0010.209.8010.206,214
2/3/2015138.81143.00138.51142.812,973,658
2/3/201510.1210.1410.0110.01991
2/2/2015137.18138.05134.21137.533,023,949
2/2/201510.0010.009.9910.001,339
1/30/2015136.61138.38135.52136.134,236,441
1/30/201510.1010.109.909.918,527
1/29/2015141.31141.31136.90137.771,979,616
1/29/201510.1010.1010.1010.10565
1/28/2015144.78145.34138.56139.102,309,991
1/28/201510.1910.2010.1910.201,645
1/27/2015144.62145.53142.84144.371,133,910
1/27/201510.1010.2010.1010.201,725
1/26/2015143.71145.46143.57145.071,163,572
1/26/201510.2010.2010.2010.202,000
1/23/2015146.39146.39143.73144.161,416,154
1/23/201510.2510.4010.2510.252,071
1/22/2015144.28146.49142.99146.091,387,180
1/22/201510.2710.2710.2010.201,318
1/21/2015143.00144.32141.96143.331,728,830
1/21/201510.3510.4510.2510.25570
1/20/2015145.52146.44142.59143.782,278,681
1/20/201510.4410.4410.4410.44277
1/19/201510.0010.459.8110.451,106
1/16/2015143.25146.76142.83146.762,478,813
1/16/201510.5010.5010.2510.251,224
1/15/2015143.68145.75142.96143.372,660,203
  • Showing 1-100 of 1,448 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center