$155.26 +6.50 (%) Time Warner Cable Inc - NYSE

Apr. 24, 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
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
3/12/201510.5510.9610.5510.965,204
3/11/2015156.41156.41152.51152.642,639,671
3/11/201510.8010.8910.8010.89978
3/10/2015158.75158.95154.43154.702,272,667
3/10/201510.8010.8810.8010.801,174
3/9/2015159.22159.94158.56159.732,902,563
3/9/201510.8111.0010.8010.878,420
3/6/2015157.09159.31155.86159.023,746,601
3/6/201510.8710.9010.8010.801,082
3/5/2015158.00158.34155.84157.841,916,820
3/5/201510.8710.8710.8710.87297
3/4/2015156.20157.86155.31157.491,793,672
3/4/201510.9911.0010.9911.002,672
3/3/2015155.43157.00154.15156.742,691,138
3/3/201510.8711.0010.8611.00461
3/2/2015154.06155.67153.64155.512,104,438
3/2/201510.8710.8710.8710.8746
2/27/2015152.26154.22151.22154.052,182,432
2/27/201510.9911.0010.9911.00507
2/26/2015153.33153.74151.32152.402,311,818
2/26/201511.0011.0011.0011.002,675
2/25/2015150.96155.07150.92154.623,646,916
2/25/201510.9911.0010.9911.00256
2/24/2015149.52152.97148.97152.242,643,606
2/24/201511.0011.1810.8710.9516,241
2/23/2015148.68149.65148.00149.092,247,587
2/23/201511.0011.0010.9610.965,885
2/20/2015147.14149.12146.27148.581,590,153
2/20/201511.0011.0011.0011.00689
2/19/2015147.80148.37147.00147.482,155,995
2/19/201510.9311.0010.9311.002,900
2/18/2015146.63148.24146.02147.762,450,860
2/18/201510.9110.9110.9110.9152
2/17/2015148.11149.58146.52147.682,284,826
2/17/201510.9511.2510.9511.25407
2/13/2015147.43150.29147.06149.741,583,875
2/13/201510.8310.8310.8310.83190
2/12/2015146.69148.06146.13147.531,563,348
2/12/201510.6110.6110.6110.61119
  • Showing 1-100 of 1,468 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center