$187.30 +2.04 (%) Time Warner Cable Inc - NYSE

Sep. 3, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWC historical data

Date Open High Low Close Volume
9/2/2015185.08185.66183.44185.261,356,807
9/2/201510.7010.7210.7010.701,500
9/1/2015186.02186.55183.01183.372,025,954
9/1/201510.3510.3510.3510.35100
8/31/2015186.00187.81185.45186.021,793,988
8/31/20159.9810.009.9810.003,261
8/28/2015187.60187.74185.84187.43909,468
8/28/20159.9910.009.9910.00532
8/27/2015186.34188.61184.23187.891,727,498
8/27/201510.0010.0010.0010.001,835
8/26/2015183.56185.41180.20185.202,061,010
8/26/201510.1910.1910.1910.190
8/25/2015183.27184.25180.34180.721,996,174
8/25/201510.1910.1910.1910.19100
8/24/2015178.09185.70173.49179.173,939,442
8/24/20159.759.759.759.750
8/21/2015185.74187.33183.59183.592,163,362
8/21/20159.809.809.809.800
8/20/2015189.53191.39187.62187.621,519,497
8/20/20159.819.819.809.80500
8/19/2015191.40192.54190.55191.481,345,498
8/19/20159.829.829.809.82700
8/18/2015189.32191.48189.32191.101,297,121
8/18/20159.919.919.919.910
8/17/2015185.62190.52185.48190.311,480,544
8/17/20159.809.809.809.800
8/14/2015186.96186.96185.43186.001,102,657
8/14/20159.919.919.809.805,867
8/13/2015186.50187.61186.00186.651,218,065
8/13/20159.909.909.909.900
8/12/2015186.18187.64185.31186.511,217,824
8/12/20159.919.919.919.910
8/11/2015188.67189.98186.85186.851,020,284
8/11/20159.919.919.919.910
8/10/2015189.91191.34189.06189.331,178,340
8/10/20159.919.919.919.91100
8/7/2015188.29190.33186.43188.911,437,203
8/7/201510.2010.2010.0010.005,586
8/6/2015191.56192.10183.72190.224,262,630
8/6/201510.1910.1910.1910.190
8/5/2015194.19194.22188.77191.501,709,323
8/5/201510.0010.199.9510.19717
8/4/2015191.41193.80190.16193.01921,653
8/4/20159.739.759.739.741,554
8/3/2015190.01192.38190.00191.27831,119
7/31/2015191.51191.51189.55190.011,765,344
7/31/20159.809.809.809.80210
7/30/2015189.14191.73189.14190.841,055,534
7/30/20159.909.909.909.900
7/29/2015188.94190.35188.10189.43927,539
7/29/20159.919.919.909.901,610
7/28/2015188.93189.53188.12189.201,617,790
7/28/20159.8110.009.8110.0038,404
7/27/2015189.55190.81187.59188.141,583,109
7/27/201510.0010.0010.0010.000
7/24/2015190.62191.39189.86191.093,303,994
7/24/20159.8210.209.8210.008,285
7/23/2015190.24190.60188.51190.502,737,315
7/23/201510.0610.0610.0610.060
7/22/2015189.16190.47188.95190.471,404,247
7/22/201510.1410.1410.0610.06978
7/21/2015190.30190.80188.09188.532,200,155
7/21/201510.1510.1510.1510.150
7/20/2015189.13190.99188.46190.882,068,196
7/20/201510.1510.1510.1510.15481
7/17/2015187.04189.01186.54189.012,325,023
7/17/201510.2510.3910.2510.39435
7/16/2015186.79187.57186.07187.042,765,374
7/16/201510.2410.2410.2410.24256
7/15/2015183.49187.19181.85186.004,132,756
7/15/201510.0610.249.8110.24861
7/14/2015185.48185.48183.47183.471,885,052
7/14/201510.1010.1010.1010.10124
7/13/2015184.01185.59183.38185.191,678,541
7/13/201510.2610.2610.2610.260
7/10/2015182.26183.79181.53183.501,439,409
7/10/201510.4910.5910.2610.261,339
7/9/2015182.00182.68180.38181.351,360,970
7/9/201510.3810.4210.3810.42283
7/8/2015181.32182.41180.32180.481,788,107
7/8/201510.3910.3910.3510.35442
7/7/2015182.01183.07179.23183.062,094,630
7/7/201510.5010.5010.1010.39716
7/6/2015180.04182.06179.58181.752,168,298
7/6/201510.2010.2010.2010.201,150
7/3/201510.2010.3010.2010.30217
7/2/2015182.00182.17180.33180.881,842,292
7/2/20159.959.959.959.950
7/1/2015178.36181.54177.88181.193,053,681
6/30/2015177.67178.17176.22178.172,608,905
6/30/201510.2010.2010.2010.200
6/29/2015178.00178.90176.29176.321,686,019
6/29/20159.9110.209.9110.201,170
6/26/2015177.78180.21176.72179.502,296,138
6/26/20159.8310.209.8310.203,060
6/25/2015176.80177.95176.40177.172,167,877
6/25/20159.9310.209.9110.20954
6/24/2015177.89178.50176.35176.352,187,982
6/24/201510.2010.2010.2010.201,311
6/23/2015178.31179.78177.82178.441,329,524
  • Showing 1-100 of 1,557 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!