$152.40 -2.22 (%) Time Warner Cable Inc - NYSE

Feb. 26, 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
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
1/15/201510.0010.4010.0010.402,211
1/14/2015145.24145.24140.23143.233,580,723
1/14/201510.2010.4010.0010.205,635
1/13/2015147.58150.81146.39147.301,677,065
1/13/201510.5510.9110.3010.353,261
1/12/2015146.48147.53145.12145.741,471,253
1/12/201510.6410.9610.4410.8240,152
1/9/2015147.81148.44146.36146.361,917,525
1/9/201510.8710.8710.8310.83477
1/8/2015146.08149.88145.99147.732,359,496
1/8/201510.8210.9710.7210.952,861
1/7/2015146.16146.16143.60145.021,314,348
1/7/201510.7710.9410.7710.90631
1/6/2015146.81146.81143.00145.002,482,707
1/6/201510.7610.7610.7610.7644
1/5/2015149.80149.95146.15147.021,496,828
1/5/201510.7610.7610.7610.7668
1/2/2015153.03153.54149.58150.66828,403
1/2/201510.9410.9410.9410.940
12/31/2014155.45155.95151.95152.061,224,556
12/31/201410.9410.9410.9410.94130
12/30/2014154.11155.91153.25154.671,222,330
12/30/201410.9410.9510.9410.958,678
12/29/2014152.46154.95151.84154.531,012,063
12/29/201410.7010.9610.6910.9610,000
12/26/2014151.51153.32150.77152.831,107,930
12/24/2014151.31151.57150.79151.15763,687
12/24/201410.9610.9610.9610.96497
12/23/2014150.58152.82150.21150.981,759,359
12/23/201410.9610.9610.9610.96515
12/22/2014148.68151.12148.67150.074,693,041
12/22/201410.8510.9510.8510.95381
12/19/2014145.85149.90145.85149.312,676,405
12/19/201410.6710.6710.6710.670
12/18/2014143.98146.63143.08146.352,272,051
12/18/201410.6710.6710.6710.67157
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
12/15/201410.7710.7710.7710.770
12/12/2014144.82147.51144.71145.121,692,246
12/12/201410.8510.8510.8510.85182
  • Showing 1-100 of 1,426 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center