Time Warner Inc $84.26

down -2.52


23/7/2014 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
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
4/8/201464.7065.3563.9665.266,610,241
4/7/201466.2266.2564.1064.797,863,819
4/4/201467.2967.6966.4266.513,889,885
4/3/201467.2267.6166.7266.754,714,218
4/2/201466.2367.1766.0267.065,394,136
4/1/201465.7166.1565.6266.034,655,414
3/31/201464.8665.5164.6265.335,392,522
3/28/201463.8365.0163.6164.654,669,856
3/27/201464.2564.2563.2763.477,305,667
3/26/201465.7766.0064.6364.654,789,498
3/25/201465.5665.9164.6365.556,419,229
3/24/201466.4866.6064.9665.333,809,040
3/21/201467.1967.4166.2466.346,130,163
3/20/201466.8367.1066.3466.503,944,904
3/19/201467.3667.6566.7967.083,459,280
3/18/201466.8267.8366.7467.202,940,723
3/17/201466.8467.0966.5466.673,336,108
3/14/201466.6667.0966.5066.583,365,432
3/13/201467.4767.7566.2966.696,292,923
3/12/201467.2967.6966.7567.265,198,903
3/11/201469.0169.0167.5167.685,619,382
3/10/201468.1968.6967.6668.535,470,095
3/7/201469.2369.3368.1168.306,488,279
3/6/201468.5769.0268.5568.935,880,911
3/5/201467.2168.8066.9868.486,701,066
3/4/201467.1567.7066.9866.985,826,181
3/3/201466.7267.1466.1066.474,649,413
2/28/201466.2967.6365.6767.137,495,396
Trading Center