|
 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 | | 2006-03-20 | 20,714,000 | 17.07 | 17.16 | 17.03 | 17.15 | 00:00:00 | | 2006-03-21 | 18,780,500 | 17.09 | 17.15 | 17.05 | 17.06 | 00:00:00 | | 2006-03-22 | 16,276,200 | 17.01 | 17.15 | 16.82 | 17.12 | 00:00:00 | | 2006-03-23 | 19,008,400 | 17.08 | 17.14 | 17.02 | 17.09 | 00:00:00 | | 2006-03-24 | 23,000,500 | 17.06 | 17.10 | 16.94 | 17.00 | 00:00:00 | | 2006-03-27 | 18,189,000 | 16.98 | 17.05 | 16.90 | 16.93 | 00:00:00 | | 2006-03-28 | 25,656,100 | 16.89 | 16.90 | 16.71 | 16.74 | 00:00:00 | | 2006-03-29 | 31,813,900 | 16.80 | 16.88 | 16.56 | 16.79 | 00:00:00 | | 2006-03-30 | 19,497,400 | 16.76 | 16.92 | 16.74 | 16.85 | 00:00:00 | | 2006-03-31 | 28,537,900 | 16.81 | 16.94 | 16.69 | 16.79 | 00:00:00 | | 2006-04-03 | 20,776,400 | 16.82 | 16.94 | 16.73 | 16.75 | 00:00:00 | | 2006-04-04 | 23,758,800 | 16.75 | 16.85 | 16.68 | 16.79 | 00:00:00 | | 2006-04-05 | 25,077,000 | 16.82 | 16.87 | 16.75 | 16.80 | 00:00:00 | | 2006-04-06 | 27,816,700 | 16.75 | 16.81 | 16.65 | 16.69 | 00:00:00 | | 2006-04-07 | 23,808,700 | 16.74 | 16.80 | 16.59 | 16.62 | 00:00:00 | | 2006-04-10 | 26,511,100 | 16.60 | 16.95 | 16.56 | 16.88 | 00:00:00 | | 2006-04-11 | 23,001,700 | 16.94 | 16.97 | 16.72 | 16.86 | 00:00:00 | | 2006-04-12 | 17,192,500 | 16.84 | 16.93 | 16.75 | 16.82 | 00:00:00 | | 2006-04-13 | 16,869,400 | 16.74 | 16.98 | 16.73 | 16.97 | 00:00:00 | | 2006-04-17 | 16,706,500 | 16.90 | 16.94 | 16.72 | 16.81 | 00:00:00 | | 2006-04-18 | 32,588,000 | 16.80 | 17.17 | 16.76 | 17.13 | 00:00:00 | | 2006-04-19 | 21,667,500 | 17.06 | 17.15 | 16.95 | 16.99 | 00:00:00 | | 2006-04-20 | 34,289,800 | 16.95 | 17.10 | 16.73 | 16.91 | 00:00:00 | | 2006-04-21 | 21,904,600 | 16.82 | 17.06 | 16.76 | 16.80 | 00:00:00 | | 2006-04-24 | 25,705,300 | 16.80 | 16.92 | 16.68 | 16.84 | 00:00:00 | | 2006-04-25 | 23,019,300 | 16.87 | 16.97 | 16.73 | 16.90 | 00:00:00 | | 2006-04-26 | 25,904,600 | 16.90 | 16.98 | 16.83 | 16.89 | 00:00:00 | | 2006-04-27 | 39,879,800 | 16.93 | 17.44 | 16.88 | 17.36 | 00:00:00 | | 2006-04-28 | 26,889,200 | 17.30 | 17.55 | 17.27 | 17.40 | 00:00:00 | | 2006-05-01 | 20,868,400 | 17.55 | 17.59 | 17.31 | 17.34 | 00:00:00 | | 2006-05-02 | 22,738,700 | 17.33 | 17.44 | 17.21 | 17.42 | 00:00:00 | | 2006-05-03 | 31,718,300 | 17.30 | 17.33 | 17.04 | 17.22 | 00:00:00 | | 2006-05-04 | 25,201,400 | 17.27 | 17.28 | 17.08 | 17.13 | 00:00:00 | | 2006-05-05 | 29,675,600 | 17.14 | 17.20 | 17.02 | 17.06 | 00:00:00 | | 2006-05-08 | 28,335,000 | 17.20 | 17.20 | 17.00 | 17.05 | 00:00:00 | | 2006-05-09 | 25,142,900 | 17.08 | 17.10 | 17.00 | 17.05 | 00:00:00 | | 2006-05-10 | 31,386,900 | 17.05 | 17.28 | 17.04 | 17.24 | 00:00:00 | | 2006-05-11 | 31,827,900 | 17.31 | 17.40 | 17.16 | 17.31 | 00:00:00 | | 2006-05-12 | 42,548,000 | 17.26 | 17.68 | 17.22 | 17.50 | 00:00:00 | | 2006-05-15 | 29,786,800 | 17.45 | 17.60 | 17.33 | 17.54 | 00:00:00 | | 2006-05-16 | 29,415,800 | 17.50 | 17.68 | 17.45 | 17.62 | 00:00:00 | | 2006-05-17 | 45,245,900 | 17.52 | 17.68 | 17.46 | 17.53 | 00:00:00 | | 2006-05-18 | 27,351,000 | 17.46 | 17.63 | 17.40 | 17.40 | 00:00:00 | | 2006-05-19 | 27,663,900 | 17.43 | 17.51 | 17.25 | 17.45 | 00:00:00 | | 2006-05-22 | 25,090,300 | 17.38 | 17.57 | 17.28 | 17.40 | 00:00:00 | | 2006-05-23 | 28,761,200 | 17.39 | 17.51 | 17.33 | 17.37 | 00:00:00 | | 2006-05-24 | 31,570,300 | 17.30 | 17.52 | 17.27 | 17.36 | 00:00:00 | | 2006-05-25 | 26,448,400 | 17.45 | 17.56 | 17.33 | 17.44 | 00:00:00 | | 2006-05-26 | 18,957,400 | 17.47 | 17.48 | 17.32 | 17.44 | 00:00:00 | | 2006-05-30 | 24,785,400 | 17.36 | 17.39 | 17.21 | 17.22 | 00:00:00 | | 2006-05-31 | 36,673,700 | 17.22 | 17.48 | 17.14 | 17.21 | 00:00:00 | | 2006-06-01 | 23,583,200 | 17.21 | 17.48 | 17.20 | 17.40 | 00:00:00 | | 2006-06-02 | 25,173,000 | 17.39 | 17.66 | 17.31 | 17.58 | 00:00:00 | | 2006-06-05 | 28,947,100 | 17.45 | 17.75 | 17.45 | 17.50 | 00:00:00 | | 2006-06-06 | 33,854,900 | 17.58 | 17.67 | 17.42 | 17.63 | 00:00:00 | | 2006-06-07 | 28,146,600 | 17.63 | 17.73 | 17.59 | 17.61 | 00:00:00 | | 2006-06-08 | 36,283,400 | 17.45 | 17.51 | 17.17 | 17.43 | 00:00:00 | | 2006-06-09 | 16,243,900 | 17.34 | 17.49 | 17.33 | 17.36 | 00:00:00 | | 2006-06-12 | 20,159,500 | 17.35 | 17.44 | 17.19 | 17.20 | 00:00:00 | | 2006-06-13 | 27,373,900 | 17.18 | 17.24 | 16.91 | 16.94 | 00:00:00 | | 2006-06-14 | 24,714,000 | 16.95 | 17.05 | 16.85 | 16.97 | 00:00:00 | | 2006-06-15 | 27,479,100 | 17.03 | 17.19 | 16.84 | 17.11 | 00:00:00 | | 2006-06-16 | 46,500,900 | 17.01 | 17.14 | 16.95 | 16.96 | 00:00:00 | | 2006-06-19 | 23,920,500 | 16.99 | 17.20 | 16.93 | 17.11 | 00:00:00 | | 2006-06-20 | 19,914,400 | 17.04 | 17.23 | 17.03 | 17.16 | 00:00:00 | | 2006-06-21 | 20,621,700 | 17.08 | 17.40 | 17.06 | 17.25 | 00:00:00 | | 2006-06-22 | 21,585,000 | 17.19 | 17.26 | 17.00 | 17.12 | 00:00:00 | | 2006-06-23 | 17,603,800 | 17.01 | 17.10 | 16.95 | 16.97 | 00:00:00 | | 2006-06-26 | 17,271,300 | 16.94 | 17.25 | 16.94 | 17.17 | 00:00:00 | | 2006-06-27 | 20,353,600 | 17.06 | 17.23 | 16.98 | 16.98 | 00:00:00 | | 2006-06-28 | 18,911,300 | 16.98 | 17.23 | 16.95 | 17.12 | 00:00:00 | | 2006-06-29 | 16,736,700 | 17.18 | 17.36 | 17.16 | 17.29 | 00:00:00 | | 2006-06-30 | 17,515,000 | 17.30 | 17.40 | 17.28 | 17.30 | 00:00:00 | | 2006-07-03 | 8,822,100 | 17.30 | 17.32 | 17.21 | 17.26 | 00:00:00 | | 2006-07-05 | 14,862,500 | 17.15 | 17.24 | 17.07 | 17.13 | 00:00:00 | | 2006-07-06 | 22,867,900 | 17.12 | 17.21 | 16.86 | 16.98 | 00:00:00 | | 2006-07-07 | 16,592,600 | 16.89 | 16.95 | 16.80 | 16.84 | 00:00:00 | | 2006-07-10 | 18,640,900 | 16.84 | 16.88 | 16.58 | 16.67 | 00:00:00 | | 2006-07-11 | 24,561,800 | 16.55 | 16.63 | 16.25 | 16.56 | 00:00:00 | | 2006-07-12 | 20,852,500 | 16.48 | 16.60 | 16.30 | 16.41 | 00:00:00 | | 2006-07-13 | 22,390,200 | 16.33 | 16.40 | 16.00 | 16.07 | 00:00:00 | | 2006-07-14 | 28,522,900 | 16.08 | 16.09 | 15.75 | 15.97 | 00:00:00 | | 2006-07-17 | 24,363,900 | 15.94 | 15.97 | 15.70 | 15.77 | 00:00:00 | | 2006-07-18 | 21,112,400 | 15.77 | 15.96 | 15.71 | 15.93 | 00:00:00 | | 2006-07-19 | 18,837,800 | 16.00 | 16.17 | 15.94 | 16.13 | 00:00:00 | | 2006-07-20 | 18,753,800 | 16.13 | 16.24 | 16.03 | 16.06 | 00:00:00 | | 2006-07-21 | 22,734,200 | 16.13 | 16.13 | 15.97 | 16.01 | 00:00:00 | | 2006-07-24 | 14,224,400 | 15.99 | 16.28 | 15.97 | 16.22 | 00:00:00 | | 2006-07-25 | 17,529,700 | 16.14 | 16.40 | 16.13 | 16.27 | 00:00:00 | | 2006-07-26 | 16,013,900 | 16.18 | 16.26 | 16.13 | 16.13 | 00:00:00 | | 2006-07-27 | 32,002,400 | 16.22 | 16.45 | 16.17 | 16.21 | 00:00:00 | | 2006-07-28 | 22,335,900 | 16.28 | 16.37 | 16.22 | 16.33 | 00:00:00 | | 2006-07-31 | 21,005,000 | 16.25 | 16.52 | 16.20 | 16.50 | 00:00:00 | | 2006-08-01 | 18,033,100 | 16.50 | 16.59 | 16.22 | 16.25 | 00:00:00 | | 2006-08-02 | 33,791,900 | 16.83 | 16.88 | 16.55 | 16.67 | 00:00:00 | | 2006-08-03 | 13,866,800 | 16.68 | 16.72 | 16.47 | 16.65 | 00:00:00 | | 2006-08-04 | 10,125,700 | 16.65 | 16.68 | 16.52 | 16.56 | 00:00:00 | | 2006-08-07 | 17,066,700 | 16.47 | 16.52 | 16.20 | 16.38 | 00:00:00 | | 2006-08-08 | 21,810,900 | 16.36 | 16.38 | 16.16 | 16.19 | 00:00:00 | | 2006-08-09 | 56,489,900 | 16.20 | 16.25 | 15.77 | 15.84 | 00:00:00 | | 2006-08-10 | 24,492,800 | 15.78 | 16.13 | 15.78 | 16.04 | 00:00:00 | | 2006-08-11 | 13,393,800 | 15.98 | 16.13 | 15.92 | 16.05 | 00:00:00 | | 2006-08-14 | 21,824,400 | 16.08 | 16.26 | 16.04 | 16.05 | 00:00:00 | | 2006-08-15 | 18,110,300 | 16.17 | 16.20 | 16.06 | 16.08 | 00:00:00 | | 2006-08-16 | 23,410,100 | 16.16 | 16.18 | 16.09 | 16.14 | 00:00:00 | | 2006-08-17 | 33,990,700 | 16.21 | 16.51 | 16.21 | 16.43 | 00:00:00 | | 2006-08-18 | 21,322,600 | 16.43 | 16.58 | 16.30 | 16.50 | 00:00:00 | | 2006-08-21 | 15,870,000 | 16.47 | 16.57 | 16.35 | 16.50 | 00:00:00 | | 2006-08-22 | 21,075,400 | 16.54 | 16.58 | 16.44 | 16.58 | 00:00:00 | | 2006-08-23 | 13,974,100 | 16.56 | 16.69 | 16.43 | 16.54 | 00:00:00 | | 2006-08-24 | 19,810,500 | 16.64 | 16.65 | 16.42 | 16.43 | 00:00:00 | | 2006-08-25 | 19,215,100 | 16.40 | 16.52 | 16.34 | 16.42 | 00:00:00 | | 2006-08-28 | 11,653,500 | 16.40 | 16.53 | 16.38 | 16.50 | 00:00:00 | | 2006-08-29 | 15,794,700 | 16.46 | 16.65 | 16.45 | 16.53 | 00:00:00 | | 2006-08-30 | 16,607,900 | 16.51 | 16.63 | 16.45 | 16.58 | 00:00:00 | | 2006-08-31 | 19,243,700 | 16.60 | 16.69 | 16.54 | 16.62 | 00:00:00 | | 2006-09-01 | 12,214,200 | 16.68 | 16.78 | 16.64 | 16.76 | 00:00:00 | | 2006-09-05 | 17,638,400 | 16.74 | 16.83 | 16.66 | 16.80 | 00:00:00 | | 2006-09-06 | 17,246,100 | 16.75 | 16.80 | 16.66 | 16.76 | 00:00:00 | | 2006-09-07 | 20,439,600 | 16.77 | 16.84 | 16.73 | 16.76 | 00:00:00 | | 2006-09-08 | 11,010,800 | 16.76 | 16.89 | 16.76 | 16.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
