Time Warner Inc $77.03

up +0.08


29/8/2014 04:00 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWX historical data

Date Open High Low Close Volume
8/29/201477.0077.1476.7877.032,815,895
8/28/201476.8177.2076.6076.953,049,735
8/27/201476.8877.2676.7376.853,537,714
8/26/201476.9677.3676.8576.983,051,656
8/25/201477.5477.8876.9476.953,334,448
8/22/201476.7577.6276.3677.233,121,413
8/21/201477.1077.1876.5976.763,667,939
8/20/201477.0677.4776.5777.024,567,927
8/19/201477.1677.1976.7376.994,107,035
8/18/201476.9477.2576.5576.864,290,896
8/15/201476.6476.9975.9576.507,645,144
8/14/201474.6876.7474.4876.527,127,856
8/13/201473.3774.3073.2974.164,546,405
8/12/201473.9774.1573.0473.046,401,617
8/11/201473.5874.7173.4574.047,344,250
8/8/201472.0273.3272.0273.237,892,440
8/7/201473.7073.9271.5872.0619,323,998
8/6/201474.9076.5574.0674.2434,569,607
8/5/201485.2885.3384.4285.1912,086,744
8/4/201483.8587.2783.6385.537,922,668
8/1/201483.0084.4182.5183.805,074,941
7/31/201484.3384.7583.0183.025,023,971
7/30/201484.0785.0283.9484.498,252,274
7/29/201485.0385.3983.7983.856,399,682
7/28/201484.5385.5884.5285.244,425,073
7/25/201484.8585.2983.7784.995,752,057
7/24/201484.5184.6283.2284.019,203,558
7/23/201485.6586.2283.9284.2613,571,077
7/22/201486.8587.3285.8386.788,017,329
7/21/201487.4288.1386.6087.369,169,073
7/18/201486.9987.2385.4187.2317,546,788
7/17/201484.0087.1483.7586.1228,072,048
7/16/201482.2584.4081.4283.1369,744,146
7/15/201470.6671.4670.5271.015,725,183
7/14/201472.4472.6171.5471.684,561,635
7/11/201472.2372.3371.8972.293,560,361
7/10/201471.8372.4571.3772.224,149,366
7/9/201470.7573.0770.7172.4114,340,136
7/8/201471.0371.2270.4570.753,661,296
7/7/201470.8871.3970.8871.173,193,898
7/3/201471.0071.6270.7171.392,392,602
7/2/201470.4071.1970.3770.934,537,264
7/1/201468.8871.1068.8070.577,349,561
6/30/201469.8570.2769.5670.255,375,957
6/27/201469.4070.0069.2969.747,530,671
6/26/201469.3369.5368.7569.404,046,554
6/25/201468.0169.3467.8569.077,755,962
6/24/201468.3268.7167.9568.247,315,842
6/23/201468.2868.4067.7068.196,208,736
6/20/201468.4169.0467.9368.3010,372,126
6/19/201469.4369.7168.1269.355,213,322
6/18/201468.1969.3968.1969.275,455,941
6/17/201467.9468.4667.6968.225,164,459
6/16/201467.7768.5967.6068.523,671,725
6/13/201468.5868.7667.7867.845,697,839
6/12/201468.9369.1167.9768.376,296,360
6/11/201468.7469.2168.5368.925,000,838
6/10/201468.9069.2968.5569.095,191,108
6/9/201468.2669.3968.1568.996,082,234
6/6/201471.4271.6268.0171.084,523,333
6/5/201470.6671.5570.3770.885,896,714
6/4/201470.5670.6770.2370.512,874,578
6/3/201470.4170.8170.2570.753,182,525
6/2/201470.0571.2170.0570.753,457,237
5/30/201470.2670.6168.7069.835,408,288
5/29/201471.1371.3069.9070.315,380,850
5/28/201470.6470.9570.1270.673,246,773
5/27/201470.7971.4070.4570.593,519,481
5/23/201470.2070.8269.8470.682,428,251
5/22/201470.0870.2469.7869.972,913,825
5/21/201469.5870.0969.1470.065,989,744
5/20/201469.8970.1768.4169.218,072,846
5/19/201468.6370.5568.5170.117,629,239
5/16/201468.4868.9867.8268.896,045,182
5/15/201468.7168.7967.5368.505,410,442
5/14/201469.2469.5468.7468.954,664,035
5/13/201469.9670.2269.0369.176,735,566
5/12/201468.9069.6368.7769.445,055,902
5/9/201468.1568.6167.4568.374,796,924
5/8/201467.5968.6867.5968.045,083,963
5/7/201467.8367.9667.1767.825,999,250
5/6/201467.3968.0967.0867.496,605,495
5/5/201465.9567.7665.6467.474,585,741
5/2/201466.8766.8966.1266.204,055,700
5/1/201467.1667.6366.4966.875,522,460
4/30/201464.0468.8963.4266.4614,533,643
4/29/201465.2565.5164.5564.745,953,651
4/28/201465.6865.8564.3665.085,519,735
4/25/201465.7065.9964.5665.203,997,438
4/24/201466.1166.3665.4065.644,147,188
4/23/201465.3867.1965.3866.006,905,527
4/22/201465.0365.2364.8464.923,678,366
4/21/201465.1265.6464.5465.053,982,207
4/17/201464.2965.4264.2865.155,756,253
4/16/201464.0064.4963.5764.497,493,163
4/15/201463.2263.5162.4463.285,723,511
4/14/201463.4163.4962.6563.025,227,157
4/11/201463.2663.8062.7462.769,545,303
4/10/201465.8865.9363.5063.578,794,712
4/9/201465.5666.1265.0666.004,640,357
Trading Center