|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 18,773,000 | 18.03 | 18.12 | 17.80 | 17.87 | 00:00:00 | | 2005-09-27 | 19,760,300 | 17.93 | 17.98 | 17.77 | 17.78 | 00:00:00 | | 2005-09-28 | 19,098,100 | 17.87 | 17.96 | 17.76 | 17.87 | 00:00:00 | | 2005-09-29 | 20,085,900 | 17.82 | 18.34 | 17.80 | 18.15 | 00:00:00 | | 2005-09-30 | 15,585,700 | 18.07 | 18.29 | 18.03 | 18.11 | 00:00:00 | | 2005-10-03 | 15,679,400 | 18.11 | 18.30 | 18.01 | 18.06 | 00:00:00 | | 2005-10-04 | 14,787,900 | 18.07 | 18.40 | 18.07 | 18.10 | 00:00:00 | | 2005-10-05 | 15,494,600 | 18.10 | 18.15 | 17.88 | 18.00 | 00:00:00 | | 2005-10-06 | 29,079,300 | 18.00 | 18.18 | 17.83 | 17.92 | 00:00:00 | | 2005-10-07 | 15,535,800 | 17.97 | 18.07 | 17.81 | 18.01 | 00:00:00 | | 2005-10-10 | 15,503,900 | 17.99 | 18.03 | 17.69 | 18.01 | 00:00:00 | | 2005-10-11 | 16,772,500 | 18.01 | 18.13 | 17.77 | 17.80 | 00:00:00 | | 2005-10-12 | 31,049,100 | 17.67 | 17.84 | 17.38 | 17.49 | 00:00:00 | | 2005-10-13 | 24,444,800 | 17.59 | 17.81 | 17.44 | 17.59 | 00:00:00 | | 2005-10-14 | 23,542,900 | 17.72 | 18.12 | 17.50 | 18.00 | 00:00:00 | | 2005-10-17 | 19,842,700 | 18.06 | 18.26 | 17.85 | 18.10 | 00:00:00 | | 2005-10-18 | 18,060,800 | 18.03 | 18.13 | 17.62 | 17.73 | 00:00:00 | | 2005-10-19 | 20,989,700 | 17.73 | 17.89 | 17.52 | 17.84 | 00:00:00 | | 2005-10-20 | 22,913,800 | 17.88 | 17.92 | 17.27 | 17.38 | 00:00:00 | | 2005-10-21 | 19,986,900 | 17.42 | 17.59 | 17.18 | 17.23 | 00:00:00 | | 2005-10-24 | 21,768,900 | 17.47 | 17.68 | 17.30 | 17.66 | 00:00:00 | | 2005-10-25 | 13,800,500 | 17.55 | 17.64 | 17.42 | 17.54 | 00:00:00 | | 2005-10-26 | 12,971,300 | 17.51 | 17.73 | 17.48 | 17.48 | 00:00:00 | | 2005-10-27 | 11,825,900 | 17.40 | 17.68 | 17.33 | 17.48 | 00:00:00 | | 2005-10-28 | 16,217,000 | 17.61 | 17.77 | 17.52 | 17.75 | 00:00:00 | | 2005-10-31 | 23,963,800 | 18.05 | 18.08 | 17.83 | 17.83 | 00:00:00 | | 2005-11-01 | 21,663,500 | 17.83 | 17.95 | 17.57 | 17.57 | 00:00:00 | | 2005-11-02 | 44,321,700 | 17.92 | 18.03 | 17.86 | 17.90 | 00:00:00 | | 2005-11-03 | 36,483,900 | 18.05 | 18.05 | 17.45 | 17.66 | 00:00:00 | | 2005-11-04 | 20,083,100 | 17.70 | 17.72 | 17.50 | 17.61 | 00:00:00 | | 2005-11-07 | 21,218,200 | 17.70 | 17.77 | 17.55 | 17.61 | 00:00:00 | | 2005-11-08 | 19,960,200 | 17.56 | 17.70 | 17.56 | 17.65 | 00:00:00 | | 2005-11-09 | 19,379,500 | 17.63 | 17.76 | 17.61 | 17.66 | 00:00:00 | | 2005-11-10 | 20,101,700 | 17.70 | 17.78 | 17.61 | 17.71 | 00:00:00 | | 2005-11-11 | 19,164,000 | 17.78 | 17.99 | 17.74 | 17.82 | 00:00:00 | | 2005-11-14 | 34,038,800 | 17.75 | 17.94 | 17.62 | 17.76 | 00:00:00 | | 2005-11-15 | 19,918,800 | 17.75 | 17.83 | 17.59 | 17.62 | 00:00:00 | | 2005-11-16 | 16,847,400 | 17.69 | 17.70 | 17.51 | 17.60 | 00:00:00 | | 2005-11-17 | 19,622,200 | 17.77 | 17.92 | 17.58 | 17.82 | 00:00:00 | | 2005-11-18 | 33,741,200 | 18.01 | 18.12 | 17.91 | 18.03 | 00:00:00 | | 2005-11-21 | 26,362,600 | 18.03 | 18.25 | 17.98 | 18.09 | 00:00:00 | | 2005-11-22 | 19,759,500 | 18.07 | 18.22 | 18.02 | 18.17 | 00:00:00 | | 2005-11-23 | 19,600,300 | 18.21 | 18.41 | 18.14 | 18.32 | 00:00:00 | | 2005-11-25 | 5,589,100 | 18.35 | 18.42 | 18.26 | 18.33 | 00:00:00 | | 2005-11-28 | 19,235,600 | 18.28 | 18.33 | 18.04 | 18.09 | 00:00:00 | | 2005-11-29 | 27,423,100 | 18.12 | 18.17 | 17.86 | 17.87 | 00:00:00 | | 2005-11-30 | 26,357,600 | 17.95 | 18.10 | 17.87 | 17.98 | 00:00:00 | | 2005-12-01 | 21,124,000 | 18.04 | 18.23 | 17.77 | 18.16 | 00:00:00 | | 2005-12-02 | 18,028,800 | 18.10 | 18.30 | 18.07 | 18.27 | 00:00:00 | | 2005-12-05 | 17,932,400 | 18.20 | 18.27 | 18.09 | 18.23 | 00:00:00 | | 2005-12-06 | 25,809,800 | 18.28 | 18.53 | 18.18 | 18.25 | 00:00:00 | | 2005-12-07 | 22,991,600 | 18.26 | 18.31 | 18.09 | 18.12 | 00:00:00 | | 2005-12-08 | 33,230,800 | 18.10 | 18.17 | 17.74 | 17.76 | 00:00:00 | | 2005-12-09 | 28,004,400 | 17.82 | 17.82 | 16.74 | 17.66 | 00:00:00 | | 2005-12-12 | 27,022,700 | 17.70 | 17.74 | 17.65 | 17.69 | 00:00:00 | | 2005-12-13 | 31,712,400 | 17.65 | 17.95 | 17.65 | 17.79 | 00:00:00 | | 2005-12-14 | 18,585,200 | 17.88 | 17.99 | 17.80 | 17.89 | 00:00:00 | | 2005-12-15 | 18,948,600 | 17.89 | 17.96 | 17.80 | 17.84 | 00:00:00 | | 2005-12-16 | 48,376,400 | 17.93 | 18.33 | 17.84 | 18.00 | 00:00:00 | | 2005-12-19 | 25,367,100 | 18.10 | 18.19 | 17.88 | 17.95 | 00:00:00 | | 2005-12-20 | 23,839,300 | 17.81 | 17.94 | 17.65 | 17.74 | 00:00:00 | | 2005-12-21 | 20,838,700 | 17.80 | 17.84 | 17.53 | 17.58 | 00:00:00 | | 2005-12-22 | 19,594,300 | 17.62 | 17.78 | 17.51 | 17.70 | 00:00:00 | | 2005-12-23 | 12,197,000 | 17.67 | 17.74 | 17.58 | 17.68 | 00:00:00 | | 2005-12-27 | 15,690,900 | 17.68 | 17.75 | 17.52 | 17.53 | 00:00:00 | | 2005-12-28 | 13,814,200 | 17.52 | 17.63 | 17.42 | 17.46 | 00:00:00 | | 2005-12-29 | 11,899,500 | 17.43 | 17.59 | 17.43 | 17.48 | 00:00:00 | | 2005-12-30 | 13,305,000 | 17.31 | 17.51 | 17.30 | 17.44 | 00:00:00 | | 2006-01-03 | 19,440,400 | 17.50 | 17.67 | 17.35 | 17.65 | 00:00:00 | | 2006-01-04 | 21,354,400 | 17.65 | 17.80 | 17.56 | 17.74 | 00:00:00 | | 2006-01-05 | 14,912,800 | 17.73 | 17.87 | 17.72 | 17.84 | 00:00:00 | | 2006-01-06 | 18,569,300 | 17.94 | 17.99 | 17.66 | 17.73 | 00:00:00 | | 2006-01-09 | 21,077,500 | 17.67 | 17.70 | 17.54 | 17.56 | 00:00:00 | | 2006-01-10 | 15,712,300 | 17.54 | 17.57 | 17.40 | 17.50 | 00:00:00 | | 2006-01-11 | 18,630,700 | 17.50 | 17.66 | 17.47 | 17.57 | 00:00:00 | | 2006-01-12 | 18,149,300 | 17.57 | 17.58 | 17.45 | 17.48 | 00:00:00 | | 2006-01-13 | 30,178,700 | 17.50 | 17.53 | 17.22 | 17.27 | 00:00:00 | | 2006-01-17 | 19,828,100 | 17.20 | 17.47 | 17.18 | 17.37 | 00:00:00 | | 2006-01-18 | 17,855,100 | 17.17 | 17.41 | 17.17 | 17.33 | 00:00:00 | | 2006-01-19 | 17,256,800 | 17.30 | 17.54 | 17.30 | 17.50 | 00:00:00 | | 2006-01-20 | 27,905,100 | 17.38 | 17.49 | 17.05 | 17.07 | 00:00:00 | | 2006-01-23 | 21,086,700 | 17.09 | 17.19 | 16.94 | 17.09 | 00:00:00 | | 2006-01-24 | 23,286,300 | 17.08 | 17.39 | 17.08 | 17.27 | 00:00:00 | | 2006-01-25 | 18,106,700 | 17.16 | 17.23 | 17.08 | 17.15 | 00:00:00 | | 2006-01-26 | 16,190,700 | 17.26 | 17.27 | 17.08 | 17.11 | 00:00:00 | | 2006-01-27 | 22,183,100 | 17.12 | 17.38 | 17.12 | 17.29 | 00:00:00 | | 2006-01-30 | 30,834,300 | 17.27 | 17.73 | 17.24 | 17.55 | 00:00:00 | | 2006-01-31 | 40,015,500 | 17.43 | 17.59 | 17.25 | 17.53 | 00:00:00 | | 2006-02-01 | 73,425,700 | 17.73 | 18.28 | 17.67 | 18.22 | 00:00:00 | | 2006-02-02 | 38,845,700 | 18.20 | 18.36 | 18.08 | 18.24 | 00:00:00 | | 2006-02-03 | 39,749,200 | 18.22 | 18.51 | 18.20 | 18.40 | 00:00:00 | | 2006-02-06 | 43,487,100 | 18.40 | 18.74 | 18.40 | 18.57 | 00:00:00 | | 2006-02-07 | 38,125,800 | 18.45 | 18.54 | 18.20 | 18.36 | 00:00:00 | | 2006-02-08 | 33,386,700 | 18.37 | 18.57 | 18.23 | 18.54 | 00:00:00 | | 2006-02-09 | 20,021,000 | 18.50 | 18.60 | 18.33 | 18.35 | 00:00:00 | | 2006-02-10 | 18,627,600 | 18.30 | 18.45 | 18.23 | 18.32 | 00:00:00 | | 2006-02-13 | 22,211,600 | 18.12 | 18.33 | 18.07 | 18.27 | 00:00:00 | | 2006-02-14 | 23,399,500 | 18.13 | 18.24 | 18.09 | 18.17 | 00:00:00 | | 2006-02-15 | 30,926,000 | 18.06 | 18.10 | 17.85 | 17.97 | 00:00:00 | | 2006-02-16 | 22,937,400 | 17.99 | 18.09 | 17.91 | 17.97 | 00:00:00 | | 2006-02-17 | 33,529,400 | 17.93 | 17.93 | 17.62 | 17.78 | 00:00:00 | | 2006-02-21 | 47,108,400 | 18.17 | 18.19 | 17.63 | 17.64 | 00:00:00 | | 2006-02-22 | 44,242,000 | 17.65 | 17.74 | 17.32 | 17.43 | 00:00:00 | | 2006-02-23 | 41,058,000 | 17.37 | 17.44 | 17.16 | 17.32 | 00:00:00 | | 2006-02-24 | 38,212,700 | 17.22 | 17.33 | 17.08 | 17.27 | 00:00:00 | | 2006-02-27 | 26,654,800 | 17.34 | 17.45 | 17.30 | 17.31 | 00:00:00 | | 2006-02-28 | 21,061,700 | 17.29 | 17.37 | 17.26 | 17.31 | 00:00:00 | | 2006-03-01 | 24,156,000 | 17.39 | 17.45 | 17.32 | 17.41 | 00:00:00 | | 2006-03-02 | 22,871,900 | 17.26 | 17.43 | 17.20 | 17.36 | 00:00:00 | | 2006-03-03 | 24,617,200 | 17.28 | 17.52 | 17.27 | 17.43 | 00:00:00 | | 2006-03-06 | 25,368,400 | 17.38 | 17.45 | 17.19 | 17.24 | 00:00:00 | | 2006-03-07 | 16,375,800 | 17.16 | 17.35 | 17.15 | 17.21 | 00:00:00 | | 2006-03-08 | 19,942,100 | 17.18 | 17.32 | 17.16 | 17.27 | 00:00:00 | | 2006-03-09 | 22,133,600 | 17.25 | 17.30 | 17.13 | 17.14 | 00:00:00 | | 2006-03-10 | 19,544,300 | 17.19 | 17.25 | 17.09 | 17.20 | 00:00:00 | | 2006-03-13 | 15,052,400 | 17.17 | 17.22 | 17.12 | 17.13 | 00:00:00 | | 2006-03-14 | 19,361,000 | 17.10 | 17.31 | 17.10 | 17.27 | 00:00:00 | | 2006-03-15 | 24,585,100 | 17.21 | 17.25 | 17.11 | 17.19 | 00:00:00 | | 2006-03-16 | 22,662,900 | 17.15 | 17.21 | 17.11 | 17.11 | 00:00:00 | | 2006-03-17 | 37,716,600 | 17.15 | 17.17 | 16.96 | 17.07 | 00:00:00 | | 2006-03-20 | 20,714,000 | 17.07 | 17.16 | 17.03 | 17.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
