$80.64 0.00 (%) Time Warner Inc - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWX historical data

Date Open High Low Close Volume
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
11/3/201479.5779.7278.0578.767,809,663
10/31/201480.7180.8379.2279.475,084,554
10/30/201478.7380.3178.1479.653,472,246
10/29/201479.3279.7078.0278.613,816,775
10/28/201477.9680.0677.9679.603,250,735
10/27/201478.6280.0078.4779.273,384,894
10/24/201478.1378.8977.9178.772,224,418
10/23/201477.2979.3577.2678.195,008,621
10/22/201477.9778.4776.5276.574,194,114
10/21/201478.5278.6576.6877.226,130,384
10/20/201475.9378.0875.9277.695,057,425
10/17/201476.3077.5175.7475.858,189,951
10/16/201473.8976.3972.4275.4116,548,307
10/15/201469.0173.7067.7872.2120,529,311
10/14/201470.8872.4770.4670.647,019,872
10/13/201471.6872.7170.5770.645,204,818
10/10/201472.3473.0871.7371.824,094,430
10/9/201473.7674.0472.0472.075,320,327
10/8/201473.3574.0372.7373.995,262,920
10/7/201473.5074.5373.0173.375,356,633
10/6/201474.9675.1473.5473.824,175,040
10/3/201473.3575.1072.8074.725,386,527
10/2/201474.2174.2770.9273.2012,448,838
10/1/201475.1575.1973.5173.716,232,046
9/30/201475.4375.8875.1775.214,113,986
9/29/201475.1976.2575.0175.643,205,180
9/26/201475.3775.8974.8375.663,891,670
9/25/201475.9876.3575.0975.354,609,894
9/24/201475.2276.3575.1376.205,436,317
9/23/201475.5275.8975.1275.274,432,962
9/22/201477.7077.7875.6175.675,557,986
9/19/201477.7978.2277.4677.8010,714,100
9/18/201477.1878.1176.6577.385,470,019
9/17/201476.5277.3476.3976.863,655,866
9/16/201476.2277.5575.7776.764,681,116
9/15/201476.6376.6975.9776.203,024,719
9/12/201476.7377.0976.2776.813,873,453
9/11/201475.4077.0275.3276.764,417,585
9/10/201476.5176.6274.9875.933,521,959
9/9/201477.2577.3076.2676.393,582,446
9/8/201476.9677.4776.3977.203,998,974
9/5/201477.0077.2576.2476.966,915,000
9/4/201477.5577.7976.9977.236,681,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center