$85.31 +0.64 (%) Time Warner Inc - NYSE

May. 27, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWX historical data

Date Open High Low Close Volume
5/26/201585.2085.4684.1584.673,673,566
5/22/201585.1785.7485.0785.202,399,749
5/21/201585.1185.7385.0785.152,862,284
5/20/201585.8586.2085.4185.562,159,618
5/19/201585.3886.0985.2685.713,650,955
5/18/201585.1985.5185.0885.301,897,150
5/15/201584.3585.3484.1385.293,363,176
5/14/201583.7984.2983.5484.102,234,834
5/13/201582.9783.6282.8283.412,821,799
5/12/201582.5583.6782.2183.233,385,135
5/11/201584.2584.6782.9783.012,938,277
5/8/201584.6185.0484.1484.232,913,164
5/7/201583.6383.8183.0983.683,562,306
5/6/201584.5285.0083.3283.633,243,579
5/5/201585.8485.9984.4384.453,405,155
5/4/201586.0186.2585.4785.912,347,223
5/1/201584.8285.8384.5085.583,486,010
4/30/201585.3785.8084.1084.413,915,726
4/29/201584.9886.1783.3385.456,030,362
4/28/201584.8285.5884.4184.984,870,743
4/27/201585.7985.8884.7284.764,610,265
4/24/201584.7385.7484.6285.363,720,952
4/23/201584.4785.5084.1184.884,150,431
4/22/201584.0884.7883.5384.462,185,016
4/21/201584.4084.8183.9884.043,591,558
4/20/201583.6384.5583.6384.072,667,938
4/17/201584.0984.0982.8683.404,250,454
4/16/201584.7285.3484.2484.622,489,251
4/15/201584.5785.2684.5084.933,305,910
4/14/201584.4385.1484.0084.404,414,642
4/13/201585.6386.0384.4884.514,400,237
4/10/201585.3285.6884.5485.494,532,208
4/9/201585.2285.8284.8385.612,176,735
4/8/201585.6886.4484.9085.183,161,691
4/7/201585.2685.9685.1485.312,491,518
4/6/201584.5285.6884.1685.283,087,789
4/2/201582.7585.1682.6085.005,005,361
4/1/201583.8184.4182.1782.807,501,692
3/31/201585.1685.4684.1984.443,954,347
3/30/201585.6886.1285.2485.302,695,529
3/27/201584.7085.5584.6685.112,768,815
3/26/201584.6285.1684.1484.732,825,949
3/25/201586.2486.3185.0685.173,367,974
3/24/201586.7687.0086.0986.344,036,369
3/23/201587.7588.2587.0787.084,543,406
3/20/201587.6187.9187.1687.896,229,817
3/19/201586.7987.0086.4386.834,006,995
3/18/201585.8687.5285.1987.204,791,728
3/17/201584.7386.0984.1685.764,399,091
3/16/201584.5585.4984.1685.453,854,736
3/13/201584.4384.5183.4484.093,162,514
3/12/201583.4784.7083.4784.572,729,191
3/11/201583.2483.5682.8482.943,569,551
3/10/201584.5384.7183.3483.384,423,042
3/9/201584.0085.5783.9585.205,816,435
3/6/201583.2184.3382.9584.125,034,048
3/5/201583.6083.7983.2083.263,434,724
3/4/201582.8683.8082.3483.084,475,302
3/3/201582.3183.3182.1783.162,938,770
3/2/201581.6583.0281.6382.773,001,751
2/27/201582.8582.9581.4381.865,298,142
2/26/201582.4383.5582.0682.424,519,254
2/25/201583.4383.8682.4582.495,776,067
2/24/201583.6084.4683.5583.623,196,849
2/23/201584.4784.7483.5283.772,992,763
2/20/201583.8484.6083.4384.532,421,194
2/19/201583.5184.0983.2683.922,392,809
2/18/201583.6584.0082.8083.584,037,666
2/17/201583.2784.3383.1684.083,938,779
2/13/201583.0084.1482.9483.873,443,361
2/12/201581.9183.3380.9083.315,830,110
2/11/201581.2682.1279.7081.018,320,217
2/10/201580.7681.4180.2680.816,313,730
2/9/201580.0581.1879.9180.544,771,887
2/6/201580.2081.0679.9980.385,049,502
2/5/201579.9280.0778.5579.985,346,685
2/4/201580.3381.1479.6680.146,374,070
2/3/201578.9080.4278.8980.334,741,728
2/2/201577.9378.6776.9478.595,707,611
1/30/201579.2379.6777.6877.937,306,561
1/29/201578.8980.1277.8979.735,621,676
1/28/201580.8880.9878.8278.895,218,831
1/27/201580.1281.4779.8480.643,046,092
1/26/201580.0181.0279.6480.974,066,573
1/23/201581.3981.6579.9279.974,802,463
1/22/201581.1082.1880.4081.725,733,975
1/21/201580.1181.0879.9080.737,048,177
1/20/201582.4182.4179.0780.3510,968,806
1/16/201581.7983.2781.5283.184,895,995
1/15/201582.7182.8781.4182.423,681,641
1/14/201584.3484.4681.4682.395,798,509
1/13/201584.2885.8284.0685.164,655,549
1/12/201584.2984.6682.9684.053,472,970
1/9/201585.7185.9483.8684.213,160,715
1/8/201584.0385.9084.0385.493,893,821
1/7/201582.7383.8382.0683.175,075,644
1/6/201583.2483.8081.8882.304,526,541
1/5/201584.6384.6383.0483.244,617,395
1/2/201585.9886.7284.2384.932,465,949
12/31/201486.2086.7185.3685.422,532,111
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center