$215.06 +2.95 (%) Time Warner Cable Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWC historical data

Date Open High Low Close Volume
5/2/2016212.80216.10211.67215.062,744,701
5/2/20168.918.918.918.91100
4/29/2016210.00212.25208.32212.112,079,811
4/29/20168.958.958.918.91500
4/28/2016207.00212.67206.33210.792,117,834
4/28/20168.979.198.979.19308
4/27/2016210.88211.62208.91209.192,725,827
4/27/20168.958.958.958.950
4/26/2016209.63212.34209.04210.845,298,293
4/26/20168.958.988.958.95308
4/25/2016200.51210.39199.31209.637,777,638
4/25/20169.009.008.968.96300
4/22/2016201.97202.63200.69201.453,243,430
4/22/20169.029.029.029.02100
4/21/2016202.01202.72199.78202.302,555,096
4/21/20169.169.169.009.001,626
4/20/2016206.10206.37202.06202.121,889,989
4/20/20169.359.359.359.350
4/19/2016204.89207.93204.11205.931,749,451
4/19/20169.349.359.349.35400
4/18/2016205.45205.69204.37204.831,492,876
4/18/20169.289.359.289.35790
4/15/2016203.96205.88203.01205.441,619,154
4/15/20169.349.359.259.353,500
4/14/2016204.35205.41203.41203.892,989,902
4/14/20169.349.359.349.34500
4/13/2016203.20206.50203.05205.131,983,493
4/13/20169.319.359.319.351,400
4/12/2016203.04204.06202.55202.672,354,270
4/12/20169.309.359.259.253,900
4/11/2016204.21205.00202.54202.542,297,808
4/11/20169.259.259.259.257
4/8/2016205.50205.66203.70204.461,159,203
4/8/20169.259.259.259.250
4/7/2016205.48205.87203.87204.681,039,272
4/7/20169.269.269.259.25600
4/6/2016204.11206.30204.00206.121,238,746
4/6/20169.269.269.269.26109
4/5/2016205.21205.37204.17204.511,051,982
4/5/20169.659.659.259.255,869
4/4/2016205.95206.66205.04205.991,757,658
4/4/20169.559.739.559.73391
4/1/2016204.50206.52204.06205.031,736,894
4/1/20169.609.609.449.44607
3/31/2016205.88206.00203.55204.621,540,222
3/31/20169.659.659.459.45700
3/30/2016205.50205.88203.88205.791,244,510
3/30/20169.409.719.409.451,113
3/29/2016203.52205.97203.49205.281,705,905
3/29/20169.609.609.609.60500
3/28/2016202.79203.63202.30203.171,585,377
3/28/20169.559.559.559.55100
3/24/2016204.45204.53201.87202.701,499,607
3/24/20169.829.829.719.71650
3/23/2016205.23205.75204.32204.451,650,725
3/23/20169.709.709.709.700
3/22/2016204.10205.64203.35205.231,917,788
3/22/20169.709.709.709.70150
3/21/2016202.97204.58202.43204.331,786,819
3/21/20169.839.839.839.83100
3/18/2016203.52204.37202.83202.903,121,303
3/18/20169.859.859.859.85100
3/17/2016202.09204.13201.81203.313,021,674
3/17/20169.759.759.719.71482
3/16/2016196.72203.32196.72202.195,792,372
3/16/201610.2210.229.719.752,400
3/15/2016194.28195.74193.88195.681,002,383
3/15/201610.2410.2410.2410.240
3/14/2016195.90196.00195.00195.071,421,344
3/14/20169.8410.249.8410.241,300
3/11/2016196.00196.00194.51195.911,294,422
3/11/20169.609.609.609.600
3/10/2016195.35195.98193.03194.472,216,634
3/10/20169.609.609.609.6050
3/9/2016194.68195.48193.68195.482,291,583
3/9/20169.609.609.609.60200
3/8/2016194.61195.41193.45193.471,832,225
3/8/20169.509.609.409.601,150
3/7/2016194.67195.67193.87195.231,130,818
3/7/20169.729.729.609.70360
3/4/2016194.68195.40193.52195.331,775,868
3/4/20169.959.959.519.511,100
3/3/2016193.46195.74192.84194.432,291,184
3/3/20169.629.629.629.62100
3/2/2016192.56194.16192.20193.412,827,128
3/2/20169.7210.009.459.601,970
3/1/2016192.60194.49190.84194.493,616,173
3/1/20169.509.759.509.75666
2/29/2016192.62194.41190.86190.863,492,192
2/29/20169.809.809.809.800
2/26/2016193.49194.11192.12192.502,038,302
2/26/20169.709.809.709.808,218
2/25/2016190.47194.00189.86193.473,498,309
2/25/20169.809.809.809.800
2/24/2016189.43190.15187.23189.861,552,361
2/24/201610.0010.009.809.80600
2/23/2016190.22191.42189.36189.431,782,251
2/23/20169.9810.009.9810.001,400
2/22/2016190.00191.23189.28190.762,505,447
2/22/20169.9810.009.9810.00304
  • Showing 1-100 of 1,723 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center