$76.65 -0.97 (%) Time Warner Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center