$73.36 +0.23 (%) Time Warner Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 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
5/25/201673.1874.0573.0673.362,329,793
5/24/201672.4573.2472.3273.133,083,441
5/23/201672.7873.1371.9972.073,194,670
5/20/201671.8473.2471.7872.803,948,237
5/19/201671.4871.8770.4471.594,537,054
5/18/201672.6372.7371.0971.473,664,824
5/17/201673.2173.9272.4172.822,864,884
5/16/201673.1773.4772.5273.123,270,911
5/13/201673.5074.1173.1473.233,539,746
5/12/201674.6875.0072.9873.393,061,528
5/11/201674.1774.4373.3274.143,840,307
5/10/201674.4375.0574.1174.803,238,946
5/9/201674.9075.0673.8774.163,108,113
5/6/201675.4575.6874.1074.893,829,655
5/5/201675.0576.3675.0075.635,617,935
5/4/201677.0077.2873.9774.809,022,804
5/3/201674.8374.8373.4473.646,781,039
5/2/201674.8675.6073.3375.324,762,222
4/29/201676.6476.6474.5975.144,692,138
4/28/201676.5677.4076.1476.754,198,583
4/27/201676.6677.2076.0276.914,067,892
4/26/201676.4077.0876.0977.024,645,335
4/25/201676.3376.7775.8676.353,479,962
4/22/201675.6876.8975.4976.654,255,183
4/21/201674.7976.5874.6975.444,074,408
4/20/201675.1675.4574.4574.783,424,494
4/19/201675.7476.7674.7374.844,938,140
4/18/201674.4475.3474.2075.222,763,989
4/15/201674.8075.0274.3174.504,202,515
4/14/201675.2076.0474.7975.055,260,357
4/13/201674.3075.4874.2275.005,009,607
4/12/201673.4374.0373.0573.773,552,515
4/11/201673.6273.9073.2273.275,918,798
4/8/201673.4373.7873.0273.612,666,937
4/7/201673.9374.3772.6972.914,151,847
4/6/201672.7774.1272.7273.974,166,818
4/5/201672.9873.2772.5272.724,594,299
4/4/201673.4674.0072.5873.566,325,825
4/1/201672.0473.2371.6472.993,435,439
3/31/201672.1473.1672.0272.554,188,952
3/30/201672.6372.9971.4872.164,221,402
3/29/201672.1872.6571.5972.214,396,108
3/28/201670.6572.8270.4372.545,364,983
3/24/201670.0970.4669.6070.015,006,747
3/23/201672.5072.5070.4670.696,603,600
3/22/201672.0873.5072.0572.826,404,822
3/21/201672.1872.7171.0572.144,418,438
3/18/201672.6973.6471.8972.369,709,656
3/17/201671.5572.4571.4172.316,164,466
3/16/201670.8572.3070.5571.507,506,534
3/15/201670.5371.0470.1070.963,132,886
3/14/201670.2171.1869.7170.754,452,975
3/11/201669.5770.6369.2170.426,530,758
3/10/201668.8069.1467.8568.794,402,125
3/9/201668.4768.9667.9768.654,621,612
3/8/201669.0869.1367.9968.083,880,599
3/7/201668.2669.8768.0069.574,982,774
3/4/201668.6969.0768.0368.814,169,382
3/3/201667.0968.9766.6868.826,633,645
3/2/201666.8166.8565.9066.764,165,171
3/1/201666.5367.0466.1466.805,529,261
2/29/201666.3666.9965.9866.204,813,783
2/26/201666.8167.4366.5366.663,330,422
2/25/201667.0767.9065.9466.663,390,131
2/24/201665.4767.6764.6767.485,822,822
2/23/201665.6567.2564.9166.1010,684,685
2/22/201665.0366.4165.0365.726,221,802
2/19/201664.3565.1763.5764.675,580,971
2/18/201664.9565.0063.3164.623,748,555
2/17/201663.8365.1263.6664.694,543,696
2/16/201662.8763.9662.2163.335,504,803
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center