$177.73 -3.75 (%) Time Warner Cable Inc - NYSE

Feb. 8, 2016 | 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
2/8/2016179.74180.36173.41177.732,978,122
2/8/20169.9910.009.9910.00200
2/5/2016182.72183.31178.86181.482,116,786
2/5/201610.0410.0510.0410.05400
2/4/2016186.00188.31181.55183.442,285,830
2/4/201610.1610.169.8010.151,400
2/3/2016183.10185.80181.95185.751,507,190
2/3/201610.0010.209.9510.205,709
2/2/2016182.96184.83181.46182.091,937,087
2/2/20169.569.569.569.56100
2/1/2016182.45184.76179.42184.311,331,011
2/1/20169.559.559.559.55100
1/29/2016179.72182.82178.43182.012,158,174
1/29/20169.709.709.709.700
1/28/2016174.78178.68174.78178.482,175,898
1/28/20169.709.859.709.70800
1/27/2016179.01180.42175.53175.642,338,779
1/27/20169.539.539.539.530
1/26/2016179.98181.13179.17179.172,012,046
1/26/20169.539.539.539.530
1/25/2016182.15182.62179.77179.801,460,215
1/25/20169.859.859.539.53453
1/22/2016180.87182.56180.02182.042,217,806
1/22/20169.649.909.649.901,000
1/21/2016180.01181.12177.85179.291,597,800
1/21/20169.649.649.649.642,803
1/20/2016175.90180.95174.67180.232,410,439
1/20/20169.809.809.809.800
1/19/2016178.16179.00176.54177.631,714,832
1/19/20169.809.809.809.800
1/18/20169.809.809.799.802,337
1/15/2016178.28179.91175.33177.032,845,173
1/15/201610.0210.0210.0210.020
1/14/2016179.77183.43179.66181.961,180,327
1/14/201610.4210.5010.0210.02659
1/13/2016183.46184.35178.66179.571,472,493
1/13/201610.0010.509.9910.501,455
1/12/2016184.00185.24181.65183.581,037,371
1/12/201610.1010.1010.1010.100
1/11/2016183.72184.31181.69183.30964,787
1/11/201610.1010.1010.1010.10174
1/8/2016182.25186.22181.56182.932,114,400
1/8/201610.2210.2210.2010.20732
1/7/2016179.81183.45179.15181.201,353,291
1/7/201610.4910.6510.4910.652,378
1/6/2016181.17182.68180.36181.87883,369
1/6/201610.3210.3210.3110.31200
1/5/2016183.52183.52181.57182.931,239,835
1/5/201610.5110.5110.5010.502,200
1/4/2016183.63184.77181.06183.081,667,026
1/4/201610.3610.6510.1610.651,010
12/31/2015184.97186.82184.94185.59651,047
12/31/201510.5010.5010.5010.500
12/30/2015186.26186.53185.20185.77637,598
12/30/201510.5010.5010.5010.500
12/29/2015185.89187.45185.28187.23866,502
12/29/201510.5110.5110.5010.504,014
12/28/2015184.25185.20182.39185.05589,148
12/24/2015184.00184.82183.50184.50257,288
12/24/201510.6410.6510.5110.517,079
12/23/2015183.58184.45182.76184.10777,789
12/23/201510.5610.6410.5510.64339
12/22/2015183.15183.34180.83183.141,089,670
12/22/201510.6510.6510.5010.651,074
12/21/2015181.39182.10180.41181.971,117,923
12/21/201510.6410.6410.6410.64200
12/18/2015184.29184.29180.57181.132,948,436
12/18/201510.6510.6510.6510.65300
12/17/2015184.98186.29183.85184.511,098,196
12/17/201510.6410.7510.6410.652,500
12/16/2015182.15185.61181.30185.062,190,045
12/16/201510.6510.6510.6510.65400
12/15/2015179.71182.66179.31181.081,401,258
12/15/201510.6510.6510.6510.650
12/14/2015181.57181.65177.87178.811,883,091
12/14/201510.6510.6510.6510.65400
12/11/2015181.87183.12178.87180.502,344,434
12/11/201510.6510.6510.5010.50873
12/10/2015183.86184.82183.00183.511,370,449
12/10/201510.7510.8510.7510.851,000
12/9/2015184.27186.55183.54183.921,661,865
12/9/201510.8610.8610.7510.750
12/8/2015185.02186.65184.07184.881,241,302
12/8/201511.1011.1011.1011.103,505
12/7/2015184.04186.76183.68185.611,929,010
12/7/201511.0311.0311.0111.01200
12/4/2015182.04185.19181.38185.191,810,432
12/4/201511.4911.5011.3011.300
12/3/2015184.63185.41180.80181.381,987,702
12/3/201511.5011.5011.5011.500
12/2/2015186.21186.45184.58184.622,201,761
12/2/201511.5511.7011.5011.505,800
12/1/2015185.86187.26185.02186.501,108,306
12/1/201511.3011.5011.3011.502,902
11/30/2015185.43185.77183.59184.771,335,534
11/30/201511.5111.6411.5011.632,400
11/27/2015184.04185.88183.47185.26283,321
11/27/201511.4511.6511.4511.651,454
11/26/201511.6911.6911.6811.681,654
11/25/2015183.88184.77183.03183.80588,404
  • Showing 1-100 of 1,665 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center