|
 Time Warner Inc. - [Ticker: TWX] |     | | Last Trade | 98.77 | Last Trade Time | 2018-11-14 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 98.52 x 500 - 98.53 x 2,300 | | Former Close | 98.77 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TWX quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 32,353,900 | 76.00 | 83.37 | 74.75 | 83.00 | 00:00:00 | | 2000-01-04 | 27,020,200 | 80.50 | 82.00 | 76.50 | 77.00 | 00:00:00 | | 2000-01-05 | 31,877,100 | 75.06 | 78.56 | 72.00 | 74.06 | 00:00:00 | | 2000-01-06 | 24,195,400 | 73.25 | 76.25 | 67.50 | 68.75 | 00:00:00 | | 2000-01-07 | 23,109,400 | 70.00 | 74.00 | 69.81 | 73.75 | 00:00:00 | | 2000-01-10 | 89,459,300 | 74.00 | 80.00 | 70.25 | 72.62 | 00:00:00 | | 2000-01-11 | 94,641,200 | 71.00 | 71.50 | 62.63 | 64.00 | 00:00:00 | | 2000-01-12 | 73,915,000 | 64.12 | 65.06 | 59.00 | 60.06 | 00:00:00 | | 2000-01-13 | 50,209,200 | 62.00 | 66.00 | 60.63 | 65.50 | 00:00:00 | | 2000-01-14 | 37,620,100 | 66.25 | 66.25 | 62.25 | 63.25 | 00:00:00 | | 2000-01-18 | 29,720,700 | 63.13 | 63.88 | 60.31 | 61.25 | 00:00:00 | | 2000-01-19 | 43,878,000 | 60.75 | 65.50 | 60.25 | 64.87 | 00:00:00 | | 2000-01-20 | 42,333,300 | 65.87 | 66.00 | 63.00 | 64.06 | 00:00:00 | | 2000-01-21 | 27,132,700 | 64.50 | 65.44 | 63.63 | 64.75 | 00:00:00 | | 2000-01-24 | 24,434,500 | 65.94 | 65.94 | 60.63 | 62.00 | 00:00:00 | | 2000-01-25 | 18,642,300 | 62.25 | 62.63 | 60.44 | 61.25 | 00:00:00 | | 2000-01-26 | 16,300,900 | 59.00 | 61.94 | 59.00 | 59.94 | 00:00:00 | | 2000-01-27 | 31,043,300 | 60.19 | 62.00 | 59.81 | 61.63 | 00:00:00 | | 2000-01-28 | 21,785,700 | 61.25 | 61.63 | 58.06 | 58.88 | 00:00:00 | | 2000-01-31 | 30,624,000 | 58.50 | 59.00 | 55.06 | 56.94 | 00:00:00 | | 2000-02-01 | 26,447,600 | 57.25 | 57.50 | 55.00 | 55.25 | 00:00:00 | | 2000-02-02 | 38,207,300 | 56.63 | 61.00 | 55.63 | 60.88 | 00:00:00 | | 2000-02-03 | 28,813,900 | 60.50 | 60.81 | 58.19 | 59.88 | 00:00:00 | | 2000-02-04 | 21,860,900 | 60.50 | 60.50 | 56.50 | 57.81 | 00:00:00 | | 2000-02-07 | 18,877,400 | 56.50 | 57.81 | 56.13 | 57.00 | 00:00:00 | | 2000-02-08 | 20,700,400 | 57.94 | 62.00 | 57.38 | 59.06 | 00:00:00 | | 2000-02-09 | 19,148,600 | 60.00 | 60.25 | 57.00 | 57.75 | 00:00:00 | | 2000-02-10 | 15,315,800 | 58.25 | 58.69 | 57.25 | 58.25 | 00:00:00 | | 2000-02-11 | 17,231,600 | 58.00 | 58.50 | 56.25 | 57.00 | 00:00:00 | | 2000-02-14 | 16,161,200 | 56.63 | 56.88 | 55.00 | 55.75 | 00:00:00 | | 2000-02-15 | 28,262,700 | 55.38 | 55.63 | 53.19 | 54.00 | 00:00:00 | | 2000-02-16 | 29,563,700 | 53.31 | 53.88 | 51.44 | 51.75 | 00:00:00 | | 2000-02-17 | 23,251,000 | 52.06 | 54.00 | 51.69 | 53.00 | 00:00:00 | | 2000-02-18 | 20,015,200 | 52.88 | 53.50 | 50.69 | 51.25 | 00:00:00 | | 2000-02-22 | 29,512,900 | 51.13 | 51.38 | 48.19 | 49.63 | 00:00:00 | | 2000-02-23 | 43,495,200 | 52.50 | 59.00 | 52.38 | 58.31 | 00:00:00 | | 2000-02-24 | 42,449,400 | 59.75 | 62.00 | 58.88 | 60.00 | 00:00:00 | | 2000-02-25 | 23,050,200 | 60.50 | 61.75 | 58.75 | 59.63 | 00:00:00 | | 2000-02-28 | 25,812,400 | 60.75 | 61.63 | 60.00 | 60.63 | 00:00:00 | | 2000-02-29 | 20,064,100 | 61.94 | 62.00 | 58.50 | 58.94 | 00:00:00 | | 2000-03-01 | 21,424,300 | 59.06 | 59.06 | 56.00 | 57.00 | 00:00:00 | | 2000-03-02 | 16,910,800 | 56.94 | 57.00 | 55.69 | 56.50 | 00:00:00 | | 2000-03-03 | 19,816,800 | 58.00 | 58.00 | 56.38 | 57.63 | 00:00:00 | | 2000-03-06 | 24,289,200 | 57.75 | 57.75 | 55.00 | 56.75 | 00:00:00 | | 2000-03-07 | 19,189,200 | 57.00 | 58.50 | 55.25 | 56.50 | 00:00:00 | | 2000-03-08 | 15,111,000 | 56.25 | 57.00 | 54.00 | 54.88 | 00:00:00 | | 2000-03-09 | 36,240,400 | 56.19 | 62.00 | 56.13 | 61.38 | 00:00:00 | | 2000-03-10 | 16,005,200 | 60.94 | 60.94 | 58.63 | 58.63 | 00:00:00 | | 2000-03-13 | 30,254,800 | 57.06 | 62.31 | 57.06 | 61.31 | 00:00:00 | | 2000-03-14 | 30,694,900 | 62.94 | 64.44 | 59.00 | 61.50 | 00:00:00 | | 2000-03-15 | 15,455,600 | 62.00 | 62.75 | 60.00 | 61.25 | 00:00:00 | | 2000-03-16 | 19,420,200 | 61.88 | 62.69 | 59.94 | 62.00 | 00:00:00 | | 2000-03-17 | 28,244,800 | 62.38 | 65.00 | 62.00 | 64.75 | 00:00:00 | | 2000-03-20 | 28,354,300 | 65.00 | 68.00 | 64.75 | 66.87 | 00:00:00 | | 2000-03-21 | 23,669,300 | 66.75 | 68.69 | 64.00 | 67.37 | 00:00:00 | | 2000-03-22 | 35,471,300 | 68.50 | 72.37 | 68.00 | 72.00 | 00:00:00 | | 2000-03-23 | 17,637,100 | 70.94 | 72.00 | 69.62 | 70.50 | 00:00:00 | | 2000-03-24 | 20,005,600 | 71.00 | 72.81 | 69.50 | 71.50 | 00:00:00 | | 2000-03-27 | 20,075,800 | 71.00 | 74.62 | 71.00 | 74.44 | 00:00:00 | | 2000-03-28 | 17,371,200 | 74.12 | 74.19 | 71.00 | 71.81 | 00:00:00 | | 2000-03-29 | 18,319,000 | 71.56 | 71.87 | 67.50 | 68.12 | 00:00:00 | | 2000-03-30 | 22,076,800 | 65.75 | 68.31 | 63.00 | 65.00 | 00:00:00 | | 2000-03-31 | 23,348,700 | 65.75 | 68.37 | 63.81 | 67.25 | 00:00:00 | | 2000-04-03 | 20,317,200 | 66.87 | 68.44 | 64.00 | 66.50 | 00:00:00 | | 2000-04-04 | 33,909,500 | 66.50 | 66.50 | 59.06 | 62.88 | 00:00:00 | | 2000-04-05 | 19,001,000 | 61.63 | 65.44 | 61.50 | 63.00 | 00:00:00 | | 2000-04-06 | 15,753,800 | 64.69 | 66.25 | 64.00 | 64.87 | 00:00:00 | | 2000-04-07 | 16,171,000 | 66.25 | 69.00 | 65.31 | 68.75 | 00:00:00 | | 2000-04-10 | 15,509,100 | 68.75 | 69.37 | 66.75 | 67.25 | 00:00:00 | | 2000-04-11 | 16,605,100 | 66.75 | 66.81 | 64.31 | 65.50 | 00:00:00 | | 2000-04-12 | 17,055,900 | 65.75 | 66.75 | 61.00 | 62.50 | 00:00:00 | | 2000-04-13 | 22,861,800 | 61.94 | 62.50 | 57.50 | 59.25 | 00:00:00 | | 2000-04-14 | 33,423,700 | 57.06 | 57.50 | 53.50 | 55.00 | 00:00:00 | | 2000-04-17 | 33,015,100 | 52.88 | 58.75 | 52.81 | 58.75 | 00:00:00 | | 2000-04-18 | 22,562,800 | 58.44 | 61.00 | 57.13 | 60.75 | 00:00:00 | | 2000-04-19 | 26,110,500 | 62.31 | 63.88 | 60.75 | 61.75 | 00:00:00 | | 2000-04-20 | 13,874,300 | 62.63 | 62.63 | 59.75 | 60.00 | 00:00:00 | | 2000-04-24 | 15,354,100 | 57.56 | 59.00 | 55.63 | 58.00 | 00:00:00 | | 2000-04-25 | 15,297,600 | 58.88 | 61.75 | 58.75 | 61.00 | 00:00:00 | | 2000-04-26 | 13,028,700 | 61.00 | 61.50 | 59.00 | 60.00 | 00:00:00 | | 2000-04-27 | 13,574,400 | 58.00 | 60.69 | 57.94 | 60.00 | 00:00:00 | | 2000-04-28 | 9,950,800 | 61.19 | 61.19 | 59.50 | 60.00 | 00:00:00 | | 2000-05-01 | 11,819,700 | 60.50 | 61.00 | 59.00 | 59.25 | 00:00:00 | | 2000-05-02 | 10,532,700 | 58.13 | 59.25 | 57.00 | 57.75 | 00:00:00 | | 2000-05-03 | 10,250,700 | 57.00 | 57.50 | 56.13 | 57.13 | 00:00:00 | | 2000-05-04 | 9,906,800 | 57.88 | 58.44 | 56.13 | 56.25 | 00:00:00 | | 2000-05-05 | 7,920,300 | 56.31 | 57.88 | 56.13 | 57.00 | 00:00:00 | | 2000-05-08 | 9,305,800 | 56.06 | 56.31 | 55.00 | 55.19 | 00:00:00 | | 2000-05-09 | 10,012,200 | 55.69 | 56.31 | 54.56 | 55.50 | 00:00:00 | | 2000-05-10 | 14,285,500 | 55.13 | 56.19 | 53.19 | 53.69 | 00:00:00 | | 2000-05-11 | 8,576,100 | 54.81 | 54.94 | 53.50 | 53.94 | 00:00:00 | | 2000-05-12 | 11,159,000 | 54.44 | 56.25 | 54.06 | 55.38 | 00:00:00 | | 2000-05-15 | 12,998,100 | 55.06 | 58.75 | 54.50 | 58.44 | 00:00:00 | | 2000-05-16 | 13,108,600 | 59.13 | 59.25 | 57.25 | 58.00 | 00:00:00 | | 2000-05-17 | 6,572,100 | 56.75 | 57.50 | 56.50 | 56.75 | 00:00:00 | | 2000-05-18 | 6,963,100 | 57.00 | 57.00 | 55.19 | 55.38 | 00:00:00 | | 2000-05-19 | 9,629,200 | 54.13 | 55.00 | 53.19 | 53.38 | 00:00:00 | | 2000-05-22 | 14,232,100 | 53.56 | 53.88 | 50.13 | 52.00 | 00:00:00 | | 2000-05-23 | 9,449,600 | 52.06 | 52.63 | 49.25 | 49.50 | 00:00:00 | | 2000-05-24 | 18,624,900 | 50.19 | 51.50 | 48.63 | 51.06 | 00:00:00 | | 2000-05-25 | 10,991,000 | 51.44 | 51.81 | 49.25 | 49.50 | 00:00:00 | | 2000-05-26 | 8,314,700 | 49.81 | 50.19 | 48.31 | 48.50 | 00:00:00 | | 2000-05-30 | 15,116,200 | 49.56 | 54.00 | 49.44 | 53.38 | 00:00:00 | | 2000-05-31 | 13,956,500 | 52.75 | 53.75 | 52.25 | 53.38 | 00:00:00 | | 2000-06-01 | 9,018,100 | 53.75 | 54.44 | 52.13 | 53.13 | 00:00:00 | | 2000-06-02 | 17,200,900 | 55.00 | 57.63 | 55.00 | 57.00 | 00:00:00 | | 2000-06-05 | 11,102,900 | 56.13 | 56.63 | 55.00 | 55.00 | 00:00:00 | | 2000-06-06 | 8,328,200 | 55.00 | 56.69 | 54.69 | 55.88 | 00:00:00 | | 2000-06-07 | 9,113,500 | 55.44 | 57.50 | 54.75 | 56.88 | 00:00:00 | | 2000-06-08 | 13,413,700 | 57.50 | 57.50 | 54.00 | 55.06 | 00:00:00 | | 2000-06-09 | 7,930,800 | 54.94 | 55.56 | 54.31 | 54.75 | 00:00:00 | | 2000-06-12 | 9,149,000 | 53.94 | 54.00 | 52.31 | 52.75 | 00:00:00 | | 2000-06-13 | 12,729,100 | 52.50 | 53.50 | 50.81 | 51.63 | 00:00:00 | | 2000-06-14 | 15,805,300 | 52.00 | 53.50 | 51.88 | 52.44 | 00:00:00 | | 2000-06-15 | 9,063,400 | 52.56 | 55.56 | 52.25 | 55.00 | 00:00:00 | | 2000-06-16 | 10,251,400 | 54.00 | 55.00 | 53.56 | 54.50 | 00:00:00 | | 2000-06-19 | 10,052,000 | 54.69 | 54.75 | 53.00 | 54.50 | 00:00:00 | | 2000-06-20 | 18,214,800 | 54.50 | 58.00 | 54.25 | 57.88 | 00:00:00 | | 2000-06-21 | 11,780,900 | 57.56 | 58.25 | 56.75 | 57.50 | 00:00:00 | | 2000-06-22 | 14,659,300 | 57.06 | 58.63 | 55.25 | 56.50 | 00:00:00 | | 2000-06-23 | 10,331,500 | 56.50 | 56.69 | 52.63 | 53.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
