$76.10 -0.63 (%) Time Warner Inc - New York Stock Exchange, Inc.

Sep. 26, 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
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
7/14/201678.7278.9178.1678.593,267,748
7/13/201678.2078.4777.4078.052,881,022
7/12/201678.4578.7077.8378.263,777,144
7/11/201677.8478.7777.7878.385,077,717
7/8/201676.8578.1176.5077.965,302,992
7/7/201674.5476.3574.4976.115,803,353
7/6/201673.4674.5772.8874.543,602,793
7/5/201674.0074.0573.3273.853,348,807
7/1/201674.0574.7273.6774.314,465,563
6/30/201672.2473.5471.7073.544,687,345
6/29/201670.6072.1770.5171.694,376,816
6/28/201669.6470.4369.4270.152,951,416
6/27/201669.6170.1168.9769.216,195,174
6/24/201670.9271.5569.7670.728,300,115
6/23/201673.1173.1972.3073.052,779,141
6/22/201672.0973.0471.8772.443,150,517
6/21/201672.6572.7971.6071.813,561,747
6/20/201673.0273.1772.5472.643,422,650
6/17/201673.2973.5972.3472.373,655,751
6/16/201672.6873.5971.7473.423,388,284
6/15/201672.8073.6572.7972.882,184,246
6/14/201673.0873.5172.2872.763,072,332
6/13/201673.5274.3473.0473.132,653,287
6/10/201674.2174.4773.1473.633,361,719
6/9/201675.1875.1874.5675.012,509,554
6/8/201675.3375.7675.0075.463,216,445
6/7/201675.8375.9275.1375.192,996,089
6/6/201676.0176.3975.6376.012,235,897
6/3/201676.2476.2574.6175.843,625,200
6/2/201676.1276.7575.9576.752,979,331
6/1/201675.1876.4674.7076.414,829,575
5/31/201675.3075.7575.0775.665,036,264
5/27/201674.5775.7274.5075.284,563,224
5/26/201674.3475.1273.5774.074,009,217
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center