$171.18 +5.66 (%) Time Warner Cable Inc - NYSE

May. 22, 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
5/22/2015170.51172.21169.53171.187,322,983
5/22/201510.7610.7610.7510.751,200
5/21/2015166.13168.21164.06165.526,631,638
5/21/201510.9210.9210.9210.920
5/20/2015162.76167.08162.33166.559,815,829
5/20/201510.9210.9210.9210.92248
5/19/2015157.97158.73157.16158.002,429,637
5/19/201511.0011.0011.0011.000
5/18/2015156.50157.96155.17157.512,098,933
5/15/2015155.63156.63155.08156.442,363,556
5/15/201511.0011.0011.0011.00280
5/14/2015154.34155.67153.34155.633,118,509
5/14/201511.1011.1011.0511.05577
5/13/2015154.43155.94152.81152.823,243,385
5/13/201510.8011.1910.7111.19629
5/12/2015153.70155.27153.61154.872,462,293
5/12/201511.0011.0011.0011.001,107
5/11/2015155.20156.09154.44154.782,229,744
5/11/201511.1411.1411.1411.140
5/8/2015156.77157.00154.42154.682,470,195
5/8/201511.0011.1411.0011.141,205
5/7/2015155.69156.67154.27155.122,119,017
5/7/201511.1311.1311.1311.13115
5/6/2015156.04157.31154.63155.352,371,075
5/6/201511.1411.1411.1411.14154
5/5/2015157.16159.06155.46156.652,129,818
5/5/201510.9010.9010.9010.9085
5/4/2015158.00159.25157.77159.092,186,807
5/4/201511.0011.0011.0011.00291
5/1/2015156.00157.42154.95157.252,357,144
5/1/201511.1511.1511.1511.150
4/30/2015158.10158.26154.92155.523,532,578
4/30/201510.8611.1710.8111.152,385
4/29/2015156.84158.65156.13157.864,678,308
4/29/201510.8611.2410.8211.191,407
4/28/2015157.12158.75155.63157.896,343,217
4/28/201510.9410.9410.9410.940
4/27/2015156.69158.00154.79156.376,953,930
4/27/201510.9110.9110.9110.910
4/24/2015151.71157.82151.00155.2619,731,847
4/24/201511.2511.2511.2511.250
4/23/2015146.99152.65145.77148.7617,494,633
4/23/201510.8611.2510.8611.251,270
4/22/2015151.55151.63149.15149.643,592,996
4/22/201511.0011.0011.0011.000
4/21/2015150.87153.21150.56152.003,577,090
4/21/201510.7711.0010.7411.00952
4/20/2015150.25152.50150.23150.874,181,556
4/20/201510.9010.9010.5010.80143,251
4/17/2015157.00157.00145.44149.6110,585,798
4/17/201511.0211.0211.0211.020
4/16/2015158.86159.11157.67158.201,236,582
4/16/201511.0211.0211.0211.02200
4/15/2015158.34159.98157.53159.021,283,791
4/15/201511.2911.2911.2911.290
4/14/2015156.66158.68156.44156.861,553,459
4/14/201511.2911.2911.2911.29114
4/13/2015159.94160.81156.89157.062,057,457
4/13/201511.4311.4310.9811.003,842
4/10/2015159.13161.14158.44160.813,211,817
4/10/201511.0611.1011.0611.10371
4/9/2015157.64159.05157.30158.811,863,330
4/9/201510.9811.0610.8311.06815
4/8/2015154.88157.60154.75157.252,135,332
4/8/201510.9610.9810.9610.985,966
4/7/2015154.69156.17154.55155.151,638,898
4/7/201510.8210.8210.8210.8213
4/6/2015153.59156.21153.07154.891,120,714
4/6/201510.9710.9810.9710.985,433
4/2/2015152.00155.45150.54154.813,730,248
4/2/201511.0011.0011.0011.000
4/1/2015150.01151.96148.82151.813,286,712
4/1/201511.0011.0011.0011.00132
3/31/2015148.93151.33147.53149.885,241,557
3/31/201510.9811.0010.9811.002,986
3/30/2015147.40149.84147.13149.271,594,141
3/30/201511.0611.0710.8111.009,266
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
  • Showing 1-100 of 1,486 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center