|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 9,878,700 | 17.72 | 17.84 | 17.51 | 17.56 | 00:00:00 | | 2005-04-07 | 10,773,600 | 17.61 | 17.93 | 17.57 | 17.88 | 00:00:00 | | 2005-04-08 | 21,000,800 | 18.10 | 18.25 | 17.96 | 17.97 | 00:00:00 | | 2005-04-11 | 10,732,400 | 18.08 | 18.09 | 17.77 | 17.85 | 00:00:00 | | 2005-04-12 | 18,679,400 | 17.86 | 18.02 | 17.71 | 17.96 | 00:00:00 | | 2005-04-13 | 9,853,600 | 17.94 | 17.95 | 17.75 | 17.78 | 00:00:00 | | 2005-04-14 | 14,030,500 | 17.83 | 17.88 | 17.56 | 17.61 | 00:00:00 | | 2005-04-15 | 16,653,100 | 17.58 | 17.59 | 17.31 | 17.31 | 00:00:00 | | 2005-04-18 | 17,940,400 | 17.25 | 17.33 | 17.00 | 17.11 | 00:00:00 | | 2005-04-19 | 13,102,900 | 17.09 | 17.19 | 17.03 | 17.09 | 00:00:00 | | 2005-04-20 | 13,806,800 | 17.09 | 17.26 | 16.82 | 16.93 | 00:00:00 | | 2005-04-21 | 18,690,300 | 17.45 | 17.66 | 17.20 | 17.53 | 00:00:00 | | 2005-04-22 | 16,421,300 | 17.57 | 17.78 | 17.13 | 17.36 | 00:00:00 | | 2005-04-25 | 13,128,900 | 17.36 | 17.48 | 17.20 | 17.45 | 00:00:00 | | 2005-04-26 | 20,821,500 | 17.30 | 17.50 | 17.20 | 17.26 | 00:00:00 | | 2005-04-27 | 12,294,800 | 17.19 | 17.29 | 17.13 | 17.26 | 00:00:00 | | 2005-04-28 | 21,619,600 | 17.06 | 17.21 | 16.84 | 16.86 | 00:00:00 | | 2005-04-29 | 25,042,800 | 16.96 | 17.03 | 16.54 | 16.81 | 00:00:00 | | 2005-05-02 | 11,930,400 | 16.78 | 17.07 | 16.74 | 16.80 | 00:00:00 | | 2005-05-03 | 21,727,200 | 16.64 | 16.88 | 16.55 | 16.68 | 00:00:00 | | 2005-05-04 | 20,856,900 | 16.90 | 17.40 | 16.80 | 17.28 | 00:00:00 | | 2005-05-05 | 16,840,100 | 17.39 | 17.50 | 17.01 | 17.12 | 00:00:00 | | 2005-05-06 | 13,021,200 | 17.25 | 17.36 | 17.06 | 17.12 | 00:00:00 | | 2005-05-09 | 10,428,900 | 17.19 | 17.37 | 17.16 | 17.34 | 00:00:00 | | 2005-05-10 | 14,562,000 | 17.18 | 17.29 | 16.90 | 16.98 | 00:00:00 | | 2005-05-11 | 10,418,000 | 17.00 | 17.07 | 16.80 | 16.95 | 00:00:00 | | 2005-05-12 | 11,486,800 | 16.95 | 17.21 | 16.91 | 17.04 | 00:00:00 | | 2005-05-13 | 11,583,000 | 17.04 | 17.14 | 16.84 | 16.95 | 00:00:00 | | 2005-05-16 | 10,190,500 | 17.00 | 17.07 | 16.82 | 16.95 | 00:00:00 | | 2005-05-17 | 12,560,400 | 16.95 | 17.10 | 16.89 | 17.07 | 00:00:00 | | 2005-05-18 | 20,749,700 | 17.17 | 17.37 | 17.08 | 17.34 | 00:00:00 | | 2005-05-19 | 19,278,800 | 17.34 | 17.82 | 17.30 | 17.75 | 00:00:00 | | 2005-05-20 | 12,193,500 | 17.75 | 17.80 | 17.54 | 17.61 | 00:00:00 | | 2005-05-23 | 10,791,400 | 17.71 | 17.80 | 17.53 | 17.67 | 00:00:00 | | 2005-05-24 | 13,880,700 | 17.62 | 17.79 | 17.58 | 17.72 | 00:00:00 | | 2005-05-25 | 11,690,200 | 17.62 | 17.66 | 17.43 | 17.56 | 00:00:00 | | 2005-05-26 | 10,145,300 | 17.61 | 17.66 | 17.52 | 17.57 | 00:00:00 | | 2005-05-27 | 7,717,300 | 17.57 | 17.66 | 17.46 | 17.59 | 00:00:00 | | 2005-05-31 | 13,318,300 | 17.55 | 17.62 | 17.36 | 17.40 | 00:00:00 | | 2005-06-01 | 20,300,200 | 17.25 | 17.54 | 17.15 | 17.49 | 00:00:00 | | 2005-06-02 | 16,493,500 | 17.52 | 17.54 | 17.19 | 17.26 | 00:00:00 | | 2005-06-03 | 15,033,400 | 17.25 | 17.42 | 17.11 | 17.25 | 00:00:00 | | 2005-06-06 | 16,336,200 | 17.21 | 17.31 | 16.99 | 17.02 | 00:00:00 | | 2005-06-07 | 18,331,600 | 17.01 | 17.26 | 16.97 | 17.05 | 00:00:00 | | 2005-06-08 | 15,401,700 | 17.08 | 17.14 | 16.85 | 16.89 | 00:00:00 | | 2005-06-09 | 23,930,600 | 16.91 | 17.00 | 16.75 | 16.78 | 00:00:00 | | 2005-06-10 | 18,561,400 | 16.87 | 16.87 | 16.65 | 16.66 | 00:00:00 | | 2005-06-13 | 21,173,800 | 16.68 | 16.84 | 16.62 | 16.75 | 00:00:00 | | 2005-06-14 | 19,588,400 | 16.69 | 16.82 | 16.69 | 16.79 | 00:00:00 | | 2005-06-15 | 21,771,300 | 16.90 | 16.93 | 16.74 | 16.79 | 00:00:00 | | 2005-06-16 | 27,168,900 | 16.83 | 16.86 | 16.74 | 16.75 | 00:00:00 | | 2005-06-17 | 30,754,800 | 16.84 | 16.84 | 16.75 | 16.78 | 00:00:00 | | 2005-06-20 | 28,574,100 | 16.85 | 17.19 | 16.81 | 17.13 | 00:00:00 | | 2005-06-21 | 45,529,400 | 17.42 | 17.66 | 17.32 | 17.50 | 00:00:00 | | 2005-06-22 | 15,517,800 | 17.65 | 17.65 | 17.39 | 17.52 | 00:00:00 | | 2005-06-23 | 15,991,000 | 17.49 | 17.50 | 17.09 | 17.12 | 00:00:00 | | 2005-06-24 | 18,578,800 | 17.15 | 17.25 | 17.06 | 17.10 | 00:00:00 | | 2005-06-27 | 23,436,700 | 17.06 | 17.15 | 16.80 | 16.90 | 00:00:00 | | 2005-06-28 | 15,873,200 | 16.95 | 17.04 | 16.90 | 16.97 | 00:00:00 | | 2005-06-29 | 19,362,100 | 16.94 | 17.00 | 16.78 | 16.78 | 00:00:00 | | 2005-06-30 | 19,242,100 | 16.77 | 16.88 | 16.68 | 16.71 | 00:00:00 | | 2005-07-01 | 19,209,300 | 16.67 | 16.72 | 16.54 | 16.59 | 00:00:00 | | 2005-07-05 | 21,575,000 | 16.50 | 16.59 | 16.35 | 16.45 | 00:00:00 | | 2005-07-06 | 19,690,900 | 16.42 | 16.57 | 16.39 | 16.40 | 00:00:00 | | 2005-07-07 | 19,719,300 | 16.20 | 16.39 | 16.15 | 16.25 | 00:00:00 | | 2005-07-08 | 17,301,500 | 16.29 | 16.49 | 16.22 | 16.42 | 00:00:00 | | 2005-07-11 | 20,760,600 | 16.43 | 16.49 | 16.27 | 16.30 | 00:00:00 | | 2005-07-12 | 28,753,600 | 16.21 | 16.43 | 16.10 | 16.31 | 00:00:00 | | 2005-07-13 | 20,369,000 | 16.20 | 16.32 | 16.15 | 16.29 | 00:00:00 | | 2005-07-14 | 27,134,500 | 16.47 | 16.73 | 16.45 | 16.58 | 00:00:00 | | 2005-07-15 | 13,931,500 | 16.52 | 16.71 | 16.46 | 16.67 | 00:00:00 | | 2005-07-18 | 10,819,100 | 16.58 | 16.69 | 16.51 | 16.53 | 00:00:00 | | 2005-07-19 | 13,625,700 | 16.53 | 16.62 | 16.47 | 16.50 | 00:00:00 | | 2005-07-20 | 19,450,500 | 16.41 | 16.68 | 16.36 | 16.65 | 00:00:00 | | 2005-07-21 | 18,997,100 | 16.20 | 17.00 | 16.20 | 16.65 | 00:00:00 | | 2005-07-22 | 16,303,500 | 16.60 | 16.68 | 16.55 | 16.64 | 00:00:00 | | 2005-07-25 | 19,957,300 | 16.60 | 16.73 | 16.46 | 16.51 | 00:00:00 | | 2005-07-26 | 23,529,900 | 16.51 | 16.80 | 16.51 | 16.75 | 00:00:00 | | 2005-07-27 | 30,792,600 | 16.77 | 16.94 | 16.67 | 16.93 | 00:00:00 | | 2005-07-28 | 41,222,700 | 16.89 | 17.29 | 16.85 | 17.25 | 00:00:00 | | 2005-07-29 | 24,382,200 | 17.21 | 17.42 | 16.99 | 17.02 | 00:00:00 | | 2005-08-01 | 20,240,700 | 17.00 | 17.25 | 16.98 | 17.10 | 00:00:00 | | 2005-08-02 | 30,045,100 | 17.02 | 17.44 | 16.99 | 17.42 | 00:00:00 | | 2005-08-03 | 42,127,300 | 17.04 | 17.48 | 16.99 | 17.27 | 00:00:00 | | 2005-08-04 | 38,792,200 | 17.18 | 17.56 | 17.17 | 17.55 | 00:00:00 | | 2005-08-05 | 53,584,300 | 17.50 | 18.33 | 17.45 | 18.09 | 00:00:00 | | 2005-08-08 | 27,440,800 | 18.04 | 18.15 | 17.80 | 17.97 | 00:00:00 | | 2005-08-09 | 45,235,800 | 17.93 | 18.70 | 17.93 | 18.54 | 00:00:00 | | 2005-08-10 | 38,016,200 | 18.50 | 18.65 | 18.08 | 18.24 | 00:00:00 | | 2005-08-11 | 24,728,900 | 18.15 | 18.41 | 18.11 | 18.41 | 00:00:00 | | 2005-08-12 | 21,876,800 | 18.38 | 18.40 | 18.21 | 18.24 | 00:00:00 | | 2005-08-15 | 28,317,200 | 18.20 | 18.61 | 18.20 | 18.50 | 00:00:00 | | 2005-08-16 | 26,268,700 | 18.56 | 18.69 | 18.32 | 18.40 | 00:00:00 | | 2005-08-17 | 19,032,600 | 18.31 | 18.44 | 18.26 | 18.30 | 00:00:00 | | 2005-08-18 | 20,734,900 | 18.24 | 18.33 | 18.11 | 18.20 | 00:00:00 | | 2005-08-19 | 14,554,000 | 18.25 | 18.28 | 18.03 | 18.09 | 00:00:00 | | 2005-08-22 | 13,927,000 | 18.22 | 18.22 | 17.93 | 18.00 | 00:00:00 | | 2005-08-23 | 23,132,300 | 17.96 | 18.02 | 17.75 | 17.81 | 00:00:00 | | 2005-08-24 | 24,906,800 | 17.75 | 17.82 | 17.53 | 17.55 | 00:00:00 | | 2005-08-25 | 14,577,500 | 17.52 | 17.77 | 17.50 | 17.64 | 00:00:00 | | 2005-08-26 | 13,121,700 | 17.65 | 17.72 | 17.52 | 17.56 | 00:00:00 | | 2005-08-29 | 11,910,700 | 17.46 | 17.57 | 17.43 | 17.47 | 00:00:00 | | 2005-08-30 | 28,879,600 | 17.42 | 18.25 | 17.42 | 17.89 | 00:00:00 | | 2005-08-31 | 24,397,100 | 17.89 | 17.96 | 17.65 | 17.92 | 00:00:00 | | 2005-09-01 | 16,834,800 | 17.85 | 18.08 | 17.78 | 17.91 | 00:00:00 | | 2005-09-02 | 9,170,000 | 17.97 | 17.99 | 17.77 | 17.85 | 00:00:00 | | 2005-09-06 | 13,735,300 | 17.90 | 18.07 | 17.86 | 17.99 | 00:00:00 | | 2005-09-07 | 22,915,500 | 17.97 | 18.33 | 17.87 | 18.22 | 00:00:00 | | 2005-09-08 | 20,023,000 | 18.10 | 18.24 | 17.95 | 18.16 | 00:00:00 | | 2005-09-09 | 29,309,400 | 18.18 | 18.51 | 18.12 | 18.34 | 00:00:00 | | 2005-09-12 | 24,293,100 | 18.24 | 18.42 | 18.13 | 18.21 | 00:00:00 | | 2005-09-13 | 25,244,400 | 18.24 | 18.24 | 17.95 | 17.98 | 00:00:00 | | 2005-09-14 | 18,186,600 | 17.99 | 18.13 | 17.86 | 17.92 | 00:00:00 | | 2005-09-15 | 51,779,600 | 18.32 | 18.59 | 18.06 | 18.50 | 00:00:00 | | 2005-09-16 | 65,257,700 | 18.63 | 19.00 | 18.54 | 18.90 | 00:00:00 | | 2005-09-19 | 25,249,600 | 18.90 | 18.94 | 18.51 | 18.54 | 00:00:00 | | 2005-09-20 | 24,855,600 | 18.62 | 18.72 | 18.30 | 18.37 | 00:00:00 | | 2005-09-21 | 23,241,600 | 18.29 | 18.45 | 18.07 | 18.08 | 00:00:00 | | 2005-09-22 | 19,841,900 | 18.15 | 18.26 | 18.05 | 18.18 | 00:00:00 | | 2005-09-23 | 23,586,600 | 18.18 | 18.23 | 17.86 | 17.98 | 00:00:00 | | 2005-09-26 | 18,773,000 | 18.03 | 18.12 | 17.80 | 17.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
