$144.37 0.00 (%) Time Warner Cable Inc - NYSE

Jan. 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
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
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
  • Showing 1-100 of 1,406 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center