$136.80 +1.45 (%) Time Warner Cable Inc - NYSE

Oct. 20, 2014 | 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
10/17/2014133.12137.25132.67135.354,076,121
10/17/201411.0911.0911.0911.09175
10/16/2014133.99133.99131.24131.885,432,580
10/16/201410.7510.7510.7510.7545
10/15/2014134.78137.09128.78136.148,466,112
10/15/201410.7510.7510.7510.750
10/14/2014139.09140.33137.28137.542,071,834
10/14/201410.7610.7610.7510.751,500
10/13/2014141.21142.03138.12138.213,927,502
10/10/2014143.33143.90141.04141.212,772,283
10/10/201411.1011.1011.1011.10193
10/9/2014146.55146.86142.48142.482,973,174
10/9/201410.7510.7510.7510.750
10/8/2014142.75147.57142.50147.282,852,158
10/8/201410.7711.2010.7711.203,710
10/7/2014142.68143.83141.60142.761,370,355
10/7/201411.4411.4411.4411.44158
10/6/2014144.66145.18143.00143.621,405,331
10/6/201410.7510.7510.7510.750
10/3/2014141.91145.28141.91144.512,011,861
10/3/201411.1911.2011.1911.20249
10/2/2014141.76141.83138.33141.461,618,679
10/2/201410.9011.2010.7011.205,444
10/1/2014144.00144.01140.80141.901,959,868
10/1/201411.1511.1511.1511.15289
9/30/2014144.74145.65143.24143.492,703,227
9/30/201411.3911.4011.3911.402,483
9/29/2014143.96145.72143.61144.971,632,537
9/29/201411.4511.4511.4511.45183
9/26/2014144.47145.27143.59145.091,486,071
9/26/201411.4411.4511.4411.45865
9/25/2014146.64147.10143.98144.252,433,529
9/25/201411.4611.4611.4511.451,650
9/24/2014147.86148.27145.55147.073,208,252
9/24/201411.4511.4511.4511.450
9/23/2014150.48150.68147.80147.862,153,323
9/23/201411.3511.3711.3511.371,500
9/22/2014152.42152.52149.38150.612,573,361
9/22/201411.3511.3711.3511.371,164
9/19/2014154.37154.75152.54153.162,422,664
9/19/201411.4011.4011.3911.40359
9/18/2014154.72155.04153.22153.513,260,711
9/18/201411.4711.4711.3111.31419
9/17/2014154.67155.21153.69154.62941,593
9/17/201411.3911.5011.3911.501,302
9/16/2014154.06154.73153.24154.661,042,371
9/16/201411.5011.5011.5011.50104
9/15/2014154.40155.32153.63154.002,394,382
9/15/201411.4911.5911.4911.59346
9/12/2014154.00154.67153.31154.311,324,824
9/12/201411.4511.5011.4511.502,679
9/11/2014152.59154.37152.52154.241,765,368
9/11/201411.5011.5011.4511.45254
9/10/2014152.65153.73152.18153.511,485,516
9/10/201411.5011.5011.4911.50433
9/9/2014150.26153.00150.12152.623,033,547
9/9/201411.7011.7011.7011.70323
9/8/2014149.66151.09149.06150.751,704,132
9/8/201411.4011.4011.4011.40230
9/5/2014147.49150.24147.25150.201,758,849
9/5/201411.6011.6011.6011.60443
9/4/2014147.55148.73147.18147.381,316,249
9/4/201411.4011.8511.4011.85369
9/3/2014147.89148.22147.02147.51873,532
9/3/201411.3511.4511.3511.451,249
9/2/2014148.19148.28146.30147.331,585,900
9/2/201410.9510.9510.9510.958
8/29/2014147.31147.93146.61147.93876,998
8/29/201411.1911.3511.0111.352,360
8/28/2014146.81147.55146.31147.14857,189
8/28/201411.0011.0010.8110.81248
8/27/2014147.02147.94146.76147.11954,813
8/27/201410.8010.8010.8010.800
8/26/2014148.43148.43147.10147.341,968,823
8/26/201411.1211.2411.0011.109,899
8/25/2014147.65148.36147.00147.971,724,573
8/25/201411.1011.2010.8511.205,637
8/22/2014147.56147.56146.20146.451,145,884
8/22/201411.4011.4011.2011.20592
8/21/2014147.99148.49147.32147.521,536,272
8/21/201411.4011.4011.4011.400
8/20/2014147.24148.49147.15148.001,161,735
8/20/201411.5011.7011.4011.401,012
8/19/2014148.40148.76147.39147.921,054,770
8/19/201411.7011.7011.5011.5012,000
8/18/2014148.80149.14147.63148.432,012,751
8/18/201411.9011.9011.9011.901,300
8/15/2014148.64149.00147.08148.311,677,036
8/15/201411.9711.9811.9711.98255
8/14/2014146.94148.03146.63148.021,144,316
8/14/201412.0012.0011.5511.5526,115
8/13/2014146.26147.74146.26146.531,387,637
8/13/201411.8011.8011.8011.800
8/12/2014146.01147.07145.44145.871,091,950
8/12/201411.9912.0011.9912.006,142
8/11/2014145.96147.40145.49145.991,319,300
8/11/201411.8012.0011.8012.004,062
8/8/2014143.53145.72143.14145.711,641,479
8/8/201411.7911.7911.7911.79134
8/7/2014144.69145.14142.90143.141,583,088
  • Showing 1-100 of 1,337 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center