$149.28 -0.25 (%) Time Warner Cable Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWC historical data

Date Open High Low Close Volume
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
11/13/201411.0011.2010.9911.0050,721
11/12/2014135.37138.79134.81136.485,869,771
11/12/201411.1911.1911.1011.10531
11/11/2014136.50136.65131.00134.7810,583,955
11/11/201410.8110.8110.8110.8178
11/10/2014143.64144.00133.26136.5011,431,090
11/10/201410.8111.2910.8011.206,922
11/7/2014146.21146.21142.08143.607,469,172
11/7/201410.8310.8310.8310.830
11/6/2014145.94147.13144.76146.381,835,120
11/6/201410.8310.8310.8310.8376
11/5/2014146.31146.64144.45146.161,085,662
11/5/201411.0411.0411.0411.04272
11/4/2014148.38148.48144.85144.872,156,430
11/4/201410.8010.8010.8010.8080
11/3/2014149.42149.73146.97149.022,263,105
11/3/201410.8010.8010.8010.800
10/31/2014145.41147.21144.68147.213,016,895
10/31/201411.1011.1011.1011.10191
10/30/2014143.03143.86142.01142.881,666,577
10/30/201411.1011.1011.0911.102,130
10/29/2014142.40144.64142.39143.751,438,550
10/29/201410.8010.8010.8010.800
10/28/2014141.05143.02141.05142.592,867,917
10/28/201410.7110.7110.7110.710
10/27/2014143.06143.89140.43140.603,359,208
10/27/201411.1011.1011.1011.10393
10/24/2014141.16144.60140.84142.982,956,969
10/24/201411.1011.1011.1011.10142
10/23/2014138.74141.26137.30140.932,984,907
10/23/201410.6510.6510.6510.650
10/22/2014139.18140.05135.89136.053,633,875
10/22/201410.5010.5010.5010.500
10/21/2014138.06140.65137.44139.432,087,825
10/21/201411.1011.1011.0911.1051,200
10/20/2014135.18137.05133.66136.801,735,731
10/20/201410.7811.1010.5011.104,631
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
  • Showing 1-100 of 1,366 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center