$62.26 -0.06 (%) Time Warner Inc - NYSE

Feb. 12, 2016 | 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
2/12/201662.9362.9960.9562.266,070,093
2/11/201659.5662.9259.5262.3210,305,631
2/10/201656.2763.2755.5360.0726,386,878
2/9/201665.6865.8362.8263.2112,805,231
2/8/201668.1668.5865.9767.306,614,219
2/5/201671.7772.2668.8869.166,770,804
2/4/201671.6472.9871.3171.845,809,875
2/3/201671.1971.7569.5871.465,277,842
2/2/201671.6971.9270.4570.525,877,332
2/1/201670.7673.0070.5072.358,279,970
1/29/201669.5870.5769.1270.448,213,590
1/28/201671.7171.8368.2169.587,055,644
1/27/201671.9972.8570.6570.956,901,389
1/26/201670.0072.2170.0071.995,055,142
1/25/201670.9370.9369.5869.755,001,108
1/22/201670.4871.3470.2770.894,657,790
1/21/201668.9270.5868.0969.485,192,738
1/20/201669.0069.6667.2668.909,480,341
1/19/201670.1970.8569.1369.797,527,673
1/15/201669.0170.5568.9469.659,868,850
1/14/201671.2471.8770.1470.558,344,918
1/13/201671.5672.2270.3870.6510,952,605
1/12/201669.4572.4469.1171.0913,715,242
1/11/201671.5072.5068.5769.6113,728,496
1/8/201672.5473.5870.9771.1722,250,566
1/7/201667.7471.5467.5070.2022,002,867
1/6/201664.3869.4964.2468.6215,323,750
1/5/201665.1865.5964.4065.528,300,388
1/4/201663.7464.9963.5064.928,369,233
12/31/201564.1565.4064.1564.674,120,080
12/30/201564.7364.9364.3964.443,465,250
12/29/201564.7564.9964.5064.844,144,761
12/28/201564.3664.6863.8564.483,165,008
12/24/201564.2364.8464.2364.392,173,337
12/23/201564.3364.5663.9064.493,598,620
12/22/201563.8864.5063.7864.125,373,459
12/21/201564.0864.2862.9463.414,562,964
12/18/201564.5864.7063.4163.5110,905,740
12/17/201565.8566.1664.7664.865,475,589
12/16/201565.1566.0564.6665.905,979,223
12/15/201564.9465.4964.6364.716,709,366
12/14/201565.7165.9263.5464.268,959,287
12/11/201566.9066.9765.2665.478,247,022
12/10/201568.1868.7567.7467.845,674,564
12/9/201568.5768.9967.4968.308,222,418
12/8/201569.7769.7868.7268.826,904,669
12/7/201570.3270.5369.7170.366,360,497
12/4/201569.6570.7269.0570.619,637,808
12/3/201570.0570.2769.0869.167,004,160
12/2/201570.9071.0769.7870.026,277,425
12/1/201570.1871.1870.1171.047,565,881
11/30/201569.9470.3069.3169.984,804,559
11/27/201569.8069.9468.8369.781,836,886
11/25/201570.0070.4969.8270.303,062,000
11/24/201570.1870.6269.7170.193,553,367
11/23/201570.7270.8170.0170.524,009,244
11/20/201571.0371.7870.4970.724,261,968
11/19/201571.4471.7670.8170.982,699,780
11/18/201570.9471.9770.6671.773,807,726
11/17/201571.2571.4870.2470.464,147,958
11/16/201569.6471.1469.4971.104,722,270
11/13/201570.4270.9869.5669.935,061,864
11/12/201570.3374.1570.2570.426,162,640
11/11/201569.9671.9369.0971.0510,837,495
11/10/201568.1570.1368.1169.749,125,001
11/9/201568.9369.1367.2868.4910,082,645
11/6/201569.1169.4168.1568.8613,597,796
11/5/201570.8272.4168.6169.4320,835,355
11/4/201576.7176.7569.2772.2024,586,310
11/3/201576.6078.3176.3977.308,047,191
11/2/201575.2876.6574.8376.565,775,463
10/30/201575.5676.2574.7775.345,591,688
10/29/201575.0076.3474.8275.474,490,127
10/28/201573.0475.1372.7575.075,493,519
10/27/201573.3573.5572.3372.903,946,727
10/26/201573.2673.5372.8373.353,369,488
10/23/201572.9673.5072.0073.274,616,295
10/22/201571.4673.1171.3072.534,232,483
10/21/201572.0872.2071.0571.133,037,878
10/20/201571.2872.0671.1071.734,180,257
10/19/201572.3072.3070.7171.164,456,336
10/16/201572.5772.9271.8972.024,307,153
10/15/201571.4072.5670.7072.495,118,646
10/14/201572.5972.7770.8371.035,030,564
10/13/201572.8373.2572.1972.793,689,003
10/12/201573.2473.6972.9873.183,837,397
10/9/201573.0473.5472.7573.094,493,433
10/8/201571.7073.1171.5072.984,290,212
10/7/201571.9072.9271.6971.805,346,182
10/6/201571.1672.0570.7471.414,573,658
10/5/201570.4871.6370.3571.074,834,249
10/2/201568.5070.6268.0670.594,257,609
10/1/201568.6369.5168.2169.346,245,274
9/30/201567.2568.8466.9768.756,422,678
9/29/201565.8866.9665.2566.605,154,450
9/28/201567.5567.8266.3766.465,706,839
9/25/201567.9968.4067.2767.875,659,057
9/24/201567.8368.4766.8667.625,890,284
9/23/201569.3969.5668.6869.023,136,468
9/22/201568.5069.5168.5069.393,998,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center