$93.38 +0.04 (%) Time Warner Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 01:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWX historical data

Date Open High Low Close Volume
12/5/201694.0894.2693.3093.344,145,501
12/2/201694.1894.5993.4293.803,837,971
12/1/201691.9494.4491.7194.146,739,119
11/30/201692.5092.7591.8291.824,476,474
11/29/201692.7493.4292.6392.912,977,401
11/28/201692.3693.2692.3492.905,318,104
11/25/201692.6893.3092.6193.201,249,303
11/23/201692.1292.8592.0692.783,390,067
11/22/201691.5392.9591.5092.335,037,086
11/21/201691.4891.9491.2491.563,761,745
11/18/201690.6491.6690.2991.354,769,008
11/17/201689.7890.7989.7090.697,890,406
11/16/201688.6589.2688.3088.954,754,578
11/15/201686.6688.9886.5988.677,680,376
11/14/201686.7887.1486.4786.803,783,705
11/11/201686.1887.0085.7786.803,828,068
11/10/201686.5686.8585.2286.337,902,745
11/9/201685.4887.3385.4586.6012,271,575
11/8/201687.8188.0487.2487.875,227,089
11/7/201687.5587.9286.8987.746,438,147
11/4/201687.3687.4286.2286.427,521,252
11/3/201687.2287.6786.7687.156,908,761
11/2/201688.9588.9787.1687.2811,766,291
11/1/201688.9889.0087.9288.256,704,004
10/31/201688.4588.9988.0088.995,784,203
10/28/201688.1088.9987.1987.477,873,104
10/27/201688.9789.1487.7088.309,959,562
10/26/201687.0289.3187.0088.7018,656,415
10/25/201687.1287.4786.8387.1616,741,977
10/24/201687.5588.0086.0786.7446,981,252
10/21/201683.3194.4483.3189.4852,215,800
10/20/201679.2386.7578.8182.9913,353,275
10/19/201679.5679.8979.2379.242,452,479
10/18/201679.3079.9379.2079.512,581,424
10/17/201679.0379.7278.8078.843,519,183
10/14/201679.7480.0879.2179.552,449,102
10/13/201679.9079.9078.3279.404,045,243
10/12/201678.6380.4478.5479.915,194,994
10/11/201679.1879.3278.3278.573,437,423
10/10/201679.3379.8979.2079.361,716,063
10/7/201679.8479.8478.7578.982,915,453
10/6/201679.3780.1079.0679.664,401,950
10/5/201679.5280.0979.3679.593,569,976
10/4/201679.4279.6178.8479.183,284,746
10/3/201679.2179.7578.8779.322,907,202
9/30/201678.9679.9078.9679.614,450,667
9/29/201678.3479.5578.0878.613,919,669
9/28/201677.8878.5977.8878.563,370,399
9/27/201676.1877.9375.7377.883,597,915
9/26/201676.4176.4875.6876.103,777,907
9/23/201676.9877.4276.7176.732,178,969
9/22/201676.9777.8476.8477.312,827,517
9/21/201675.6176.8174.6876.664,840,753
9/20/201675.9976.2775.3575.404,516,517
9/19/201675.3676.1174.9475.714,303,314
9/16/201675.2275.2574.2774.856,996,957
9/15/201676.1376.1774.7375.625,952,556
9/14/201676.3177.0976.0076.223,995,366
9/13/201677.8877.9376.2576.433,539,603
9/12/201676.8478.5876.6778.374,060,545
9/9/201678.2678.5177.0077.014,242,024
9/8/201678.5079.1578.2378.923,440,855
9/7/201678.4078.7877.9678.722,338,627
9/6/201678.6178.7477.7578.392,543,744
9/2/201678.6778.8478.2278.532,549,612
9/1/201678.7178.8577.7078.162,591,316
8/31/201678.6778.7478.1578.413,941,776
8/30/201679.1179.1978.5378.912,296,182
8/29/201678.9679.5678.8879.142,482,994
8/26/201680.0480.2878.8279.243,219,513
8/25/201680.0080.3579.5879.812,102,413
8/24/201680.6080.8680.0580.172,682,140
8/23/201680.8581.0080.6080.702,364,738
8/22/201680.8080.8080.2580.511,923,551
8/19/201680.5780.9880.4780.802,604,228
8/18/201681.1181.2480.6080.834,627,755
8/17/201680.8881.2280.6981.054,940,533
8/16/201680.7781.3380.4481.052,806,674
8/15/201680.6781.0380.6080.862,492,993
8/12/201679.9980.7479.6680.553,571,676
8/11/201680.0080.5879.6080.423,692,514
8/10/201679.2880.4678.9179.864,184,774
8/9/201678.8179.9878.4479.163,502,675
8/8/201679.2579.3878.6078.743,480,983
8/5/201678.3179.3077.9879.113,654,987
8/4/201677.4878.1077.3477.883,848,741
8/3/201676.9778.9876.8377.839,711,295
8/2/201676.7977.1975.6175.784,836,490
8/1/201676.5777.1776.1776.744,545,593
7/29/201677.4477.8276.5976.654,273,969
7/28/201677.8978.1277.2977.622,621,391
7/27/201678.4178.4977.4777.932,611,863
7/26/201678.1378.5477.4678.273,137,871
7/25/201678.2178.7778.1778.502,726,759
7/22/201678.1478.4877.7378.362,786,028
7/21/201677.7478.1877.2977.742,313,956
7/20/201678.4078.4077.7277.862,295,263
7/19/201677.9878.3977.3978.082,835,164
7/18/201678.4378.4877.8777.913,453,465
7/15/201678.6879.2478.0478.642,993,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center