$85.39 +0.09 (%) Time Warner Inc - NYSE

Mar. 31, 2015 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWX historical data

Date Open High Low Close Volume
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
12/30/201486.1486.6485.6285.961,955,753
12/29/201486.3987.4485.8586.322,528,811
12/26/201485.7186.9985.7186.711,539,414
12/24/201485.7286.0885.3085.581,136,337
12/23/201485.7086.3085.4085.783,139,421
12/22/201485.0085.9184.8185.572,732,971
12/19/201484.1285.4983.9284.938,163,846
12/18/201483.2284.4382.5184.383,812,450
12/17/201480.7182.5780.7182.283,934,279
12/16/201481.4182.1780.4980.566,657,211
12/15/201482.7483.1181.2481.573,909,539
12/12/201482.7483.6782.0782.123,846,836
12/11/201483.3584.3083.1683.312,527,406
12/10/201483.5584.3083.1983.214,791,476
12/9/201483.0085.1682.0683.924,198,746
12/8/201484.3284.3283.1083.333,386,371
12/5/201484.5484.8884.0084.262,526,646
12/4/201484.2484.9083.9284.664,686,401
12/3/201484.1384.3583.6283.873,574,872
12/2/201484.2284.9583.9984.483,010,805
12/1/201484.9384.9382.8583.964,145,178
11/28/201484.0985.4484.0585.123,951,956
11/26/201482.7484.1682.7483.794,759,820
11/25/201481.7082.8581.3782.445,406,106
11/24/201480.4681.4880.2081.433,160,096
11/21/201481.3381.3779.7780.054,034,907
11/20/201480.5681.7980.3380.593,420,855
11/19/201480.5881.3980.0480.933,952,361
11/18/201480.1980.9179.7880.503,668,773
11/17/201479.6980.8679.3480.404,074,941
11/14/201479.2579.9478.9079.753,525,137
11/13/201478.0579.5377.8078.984,966,768
11/12/201477.6378.0477.4077.684,850,147
11/11/201478.7078.9777.6178.044,941,873
11/10/201476.8777.6776.6077.333,564,767
11/7/201477.2877.8476.7077.005,223,379
11/6/201478.3878.6576.8577.364,885,827
11/5/201478.2978.2975.6277.999,594,735
11/4/201477.7177.8674.9774.9710,118,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center