|
 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 | | 2006-09-08 | 11,010,800 | 16.76 | 16.89 | 16.76 | 16.87 | 00:00:00 | | 2006-09-11 | 11,009,300 | 16.82 | 16.95 | 16.76 | 16.90 | 00:00:00 | | 2006-09-12 | 21,589,200 | 16.90 | 17.06 | 16.87 | 17.04 | 00:00:00 | | 2006-09-13 | 16,989,900 | 16.97 | 17.06 | 16.94 | 16.98 | 00:00:00 | | 2006-09-14 | 21,984,900 | 16.97 | 17.02 | 16.78 | 16.91 | 00:00:00 | | 2006-09-15 | 23,287,800 | 17.01 | 17.09 | 16.92 | 17.02 | 00:00:00 | | 2006-09-18 | 28,569,100 | 17.05 | 17.18 | 17.01 | 17.14 | 00:00:00 | | 2006-09-19 | 39,291,800 | 17.09 | 17.53 | 17.08 | 17.39 | 00:00:00 | | 2006-09-20 | 32,198,300 | 17.46 | 17.70 | 17.37 | 17.61 | 00:00:00 | | 2006-09-21 | 32,359,700 | 17.64 | 17.82 | 17.41 | 17.49 | 00:00:00 | | 2006-09-22 | 21,309,900 | 17.53 | 17.75 | 17.43 | 17.73 | 00:00:00 | | 2006-09-25 | 56,246,200 | 18.00 | 18.24 | 17.92 | 18.13 | 00:00:00 | | 2006-09-26 | 65,881,700 | 18.25 | 18.63 | 18.25 | 18.60 | 00:00:00 | | 2006-09-27 | 59,779,100 | 18.60 | 18.89 | 18.46 | 18.59 | 00:00:00 | | 2006-09-28 | 49,173,500 | 18.44 | 18.44 | 18.11 | 18.20 | 00:00:00 | | 2006-09-29 | 21,087,500 | 18.14 | 18.34 | 18.10 | 18.23 | 00:00:00 | | 2006-10-02 | 17,640,200 | 18.16 | 18.34 | 18.10 | 18.14 | 00:00:00 | | 2006-10-03 | 26,750,500 | 18.08 | 18.50 | 18.07 | 18.34 | 00:00:00 | | 2006-10-04 | 28,975,300 | 18.27 | 18.69 | 18.27 | 18.57 | 00:00:00 | | 2006-10-05 | 17,192,300 | 18.54 | 18.68 | 18.43 | 18.61 | 00:00:00 | | 2006-10-06 | 24,497,600 | 18.49 | 18.82 | 18.47 | 18.78 | 00:00:00 | | 2006-10-09 | 20,247,800 | 18.70 | 18.94 | 18.70 | 18.86 | 00:00:00 | | 2006-10-10 | 18,291,600 | 18.82 | 18.98 | 18.76 | 18.98 | 00:00:00 | | 2006-10-11 | 22,093,200 | 18.88 | 19.15 | 18.83 | 19.12 | 00:00:00 | | 2006-10-12 | 30,279,000 | 19.15 | 19.36 | 18.97 | 19.24 | 00:00:00 | | 2006-10-13 | 23,579,300 | 19.20 | 19.22 | 18.95 | 19.06 | 00:00:00 | | 2006-10-16 | 21,703,800 | 18.96 | 19.34 | 18.96 | 19.30 | 00:00:00 | | 2006-10-17 | 23,158,100 | 19.25 | 19.38 | 19.17 | 19.38 | 00:00:00 | | 2006-10-18 | 33,652,800 | 19.50 | 19.62 | 19.34 | 19.59 | 00:00:00 | | 2006-10-19 | 25,922,500 | 19.50 | 19.72 | 19.50 | 19.70 | 00:00:00 | | 2006-10-20 | 32,168,200 | 19.76 | 19.80 | 19.61 | 19.78 | 00:00:00 | | 2006-10-23 | 26,716,600 | 19.66 | 19.75 | 19.56 | 19.70 | 00:00:00 | | 2006-10-24 | 32,466,200 | 19.60 | 19.92 | 19.56 | 19.81 | 00:00:00 | | 2006-10-25 | 15,794,400 | 19.78 | 19.92 | 19.72 | 19.83 | 00:00:00 | | 2006-10-26 | 30,030,700 | 19.97 | 20.08 | 19.92 | 19.99 | 00:00:00 | | 2006-10-27 | 18,319,500 | 19.94 | 19.99 | 19.85 | 19.91 | 00:00:00 | | 2006-10-30 | 16,298,200 | 19.85 | 20.00 | 19.82 | 19.94 | 00:00:00 | | 2006-10-31 | 40,368,300 | 20.05 | 20.08 | 19.84 | 20.01 | 00:00:00 | | 2006-11-01 | 53,848,300 | 19.72 | 20.04 | 19.42 | 19.77 | 00:00:00 | | 2006-11-02 | 32,852,000 | 19.85 | 20.02 | 19.83 | 19.98 | 00:00:00 | | 2006-11-03 | 29,095,300 | 20.03 | 20.13 | 19.78 | 19.84 | 00:00:00 | | 2006-11-06 | 24,675,700 | 19.82 | 19.99 | 19.70 | 19.95 | 00:00:00 | | 2006-11-07 | 27,378,200 | 20.00 | 20.00 | 19.75 | 19.80 | 00:00:00 | | 2006-11-08 | 27,336,600 | 19.75 | 19.80 | 19.51 | 19.64 | 00:00:00 | | 2006-11-09 | 31,340,900 | 19.64 | 19.90 | 19.62 | 19.81 | 00:00:00 | | 2006-11-10 | 15,685,800 | 19.80 | 19.84 | 19.69 | 19.71 | 00:00:00 | | 2006-11-13 | 23,937,300 | 19.65 | 20.00 | 19.63 | 19.99 | 00:00:00 | | 2006-11-14 | 23,350,800 | 19.98 | 20.04 | 19.84 | 19.88 | 00:00:00 | | 2006-11-15 | 20,205,300 | 19.86 | 20.00 | 19.85 | 19.98 | 00:00:00 | | 2006-11-16 | 39,326,600 | 19.97 | 20.52 | 19.92 | 20.33 | 00:00:00 | | 2006-11-17 | 33,713,900 | 20.25 | 20.55 | 20.24 | 20.43 | 00:00:00 | | 2006-11-20 | 25,310,300 | 20.37 | 20.61 | 20.32 | 20.58 | 00:00:00 | | 2006-11-21 | 25,262,400 | 20.55 | 20.74 | 20.48 | 20.68 | 00:00:00 | | 2006-11-22 | 22,273,000 | 20.64 | 20.91 | 20.64 | 20.76 | 00:00:00 | | 2006-11-24 | 11,222,700 | 20.57 | 20.64 | 20.41 | 20.49 | 00:00:00 | | 2006-11-27 | 28,247,300 | 20.42 | 20.52 | 20.15 | 20.27 | 00:00:00 | | 2006-11-28 | 22,453,800 | 20.15 | 20.27 | 20.08 | 20.18 | 00:00:00 | | 2006-11-29 | 22,383,200 | 20.20 | 20.45 | 20.20 | 20.33 | 00:00:00 | | 2006-11-30 | 28,568,800 | 20.25 | 20.30 | 20.10 | 20.14 | 00:00:00 | | 2006-12-01 | 20,958,700 | 20.16 | 20.28 | 20.12 | 20.23 | 00:00:00 | | 2006-12-04 | 22,317,400 | 20.26 | 20.53 | 20.10 | 20.47 | 00:00:00 | | 2006-12-05 | 22,727,700 | 20.47 | 20.62 | 20.35 | 20.56 | 00:00:00 | | 2006-12-06 | 16,256,200 | 20.53 | 20.65 | 20.40 | 20.42 | 00:00:00 | | 2006-12-07 | 21,969,100 | 20.43 | 20.76 | 20.41 | 20.56 | 00:00:00 | | 2006-12-08 | 22,756,500 | 20.62 | 20.95 | 20.58 | 20.91 | 00:00:00 | | 2006-12-11 | 39,721,200 | 20.98 | 21.39 | 20.97 | 21.33 | 00:00:00 | | 2006-12-12 | 35,406,300 | 21.33 | 21.41 | 21.20 | 21.30 | 00:00:00 | | 2006-12-13 | 21,379,400 | 21.42 | 21.48 | 21.22 | 21.37 | 00:00:00 | | 2006-12-14 | 52,369,800 | 21.44 | 21.72 | 21.32 | 21.65 | 00:00:00 | | 2006-12-15 | 34,726,900 | 21.71 | 21.93 | 21.64 | 21.66 | 00:00:00 | | 2006-12-18 | 25,873,700 | 21.60 | 21.81 | 21.55 | 21.73 | 00:00:00 | | 2006-12-19 | 27,706,400 | 21.69 | 22.01 | 21.64 | 21.92 | 00:00:00 | | 2006-12-20 | 28,485,300 | 21.97 | 22.17 | 21.90 | 21.96 | 00:00:00 | | 2006-12-21 | 23,082,200 | 21.99 | 22.07 | 21.86 | 21.96 | 00:00:00 | | 2006-12-22 | 19,181,800 | 21.34 | 22.18 | 21.06 | 22.08 | 00:00:00 | | 2006-12-26 | 17,429,000 | 22.00 | 22.25 | 21.99 | 22.22 | 00:00:00 | | 2006-12-27 | 21,443,300 | 22.24 | 22.24 | 22.06 | 22.10 | 00:00:00 | | 2006-12-28 | 15,635,900 | 22.09 | 22.13 | 21.97 | 22.00 | 00:00:00 | | 2006-12-29 | 24,323,300 | 21.95 | 22.02 | 21.76 | 21.78 | 00:00:00 | | 2007-01-03 | 27,392,400 | 21.75 | 22.09 | 21.72 | 22.03 | 00:00:00 | | 2007-01-04 | 36,071,000 | 22.04 | 22.47 | 22.00 | 22.42 | 00:00:00 | | 2007-01-05 | 27,441,600 | 22.43 | 22.44 | 22.14 | 22.23 | 00:00:00 | | 2007-01-08 | 30,745,800 | 22.21 | 22.43 | 22.00 | 22.37 | 00:00:00 | | 2007-01-09 | 29,336,800 | 22.45 | 22.50 | 22.11 | 22.25 | 00:00:00 | | 2007-01-10 | 24,005,800 | 22.16 | 23.15 | 22.14 | 22.29 | 00:00:00 | | 2007-01-11 | 30,910,600 | 22.32 | 22.68 | 22.22 | 22.62 | 00:00:00 | | 2007-01-12 | 21,692,800 | 22.49 | 22.77 | 22.49 | 22.73 | 00:00:00 | | 2007-01-16 | 25,290,500 | 22.71 | 22.93 | 22.54 | 22.81 | 00:00:00 | | 2007-01-17 | 21,366,300 | 22.70 | 22.95 | 22.68 | 22.81 | 00:00:00 | | 2007-01-18 | 28,716,100 | 22.89 | 23.03 | 22.85 | 22.96 | 00:00:00 | | 2007-01-19 | 27,582,400 | 23.00 | 23.04 | 22.48 | 22.62 | 00:00:00 | | 2007-01-22 | 23,748,800 | 22.59 | 22.73 | 22.42 | 22.53 | 00:00:00 | | 2007-01-23 | 17,772,600 | 22.46 | 22.64 | 22.39 | 22.46 | 00:00:00 | | 2007-01-24 | 19,022,100 | 22.43 | 22.57 | 22.39 | 22.52 | 00:00:00 | | 2007-01-25 | 21,029,300 | 22.46 | 22.61 | 21.97 | 22.04 | 00:00:00 | | 2007-01-26 | 18,992,500 | 22.02 | 22.13 | 21.78 | 21.82 | 00:00:00 | | 2007-01-29 | 19,885,200 | 21.78 | 22.04 | 21.59 | 21.78 | 00:00:00 | | 2007-01-30 | 17,022,900 | 21.84 | 22.10 | 21.78 | 22.04 | 00:00:00 | | 2007-01-31 | 27,061,500 | 21.75 | 22.03 | 21.67 | 21.87 | 00:00:00 | | 2007-02-01 | 24,001,600 | 21.87 | 21.92 | 21.46 | 21.62 | 00:00:00 | | 2007-02-02 | 17,744,100 | 21.59 | 21.81 | 21.59 | 21.75 | 00:00:00 | | 2007-02-05 | 16,628,400 | 21.67 | 21.86 | 21.53 | 21.55 | 00:00:00 | | 2007-02-06 | 16,243,300 | 21.59 | 21.69 | 21.50 | 21.61 | 00:00:00 | | 2007-02-07 | 20,070,600 | 21.68 | 21.86 | 21.58 | 21.76 | 00:00:00 | | 2007-02-08 | 26,827,000 | 21.82 | 21.82 | 21.23 | 21.42 | 00:00:00 | | 2007-02-09 | 20,058,700 | 21.48 | 21.55 | 21.13 | 21.28 | 00:00:00 | | 2007-02-12 | 16,692,000 | 21.24 | 21.46 | 21.08 | 21.17 | 00:00:00 | | 2007-02-13 | 22,862,400 | 21.17 | 21.60 | 21.16 | 21.50 | 00:00:00 | | 2007-02-14 | 17,920,700 | 21.45 | 21.61 | 21.45 | 21.48 | 00:00:00 | | 2007-02-15 | 30,985,600 | 21.36 | 21.70 | 21.22 | 21.65 | 00:00:00 | | 2007-02-16 | 23,272,500 | 21.54 | 21.67 | 21.46 | 21.57 | 00:00:00 | | 2007-02-20 | 18,005,300 | 21.49 | 21.83 | 21.36 | 21.67 | 00:00:00 | | 2007-02-21 | 21,166,700 | 21.48 | 21.78 | 21.36 | 21.65 | 00:00:00 | | 2007-02-22 | 20,730,000 | 21.62 | 21.82 | 21.53 | 21.60 | 00:00:00 | | 2007-02-23 | 22,174,100 | 21.51 | 21.57 | 21.34 | 21.50 | 00:00:00 | | 2007-02-26 | 23,930,900 | 21.45 | 21.50 | 21.09 | 21.10 | 00:00:00 | | 2007-02-27 | 36,295,200 | 20.88 | 21.15 | 19.20 | 20.21 | 00:00:00 | | 2007-02-28 | 33,511,000 | 20.34 | 20.51 | 20.10 | 20.34 | 00:00:00 | | 2007-03-01 | 30,575,400 | 20.02 | 20.33 | 19.80 | 20.14 | 00:00:00 | | 2007-03-02 | 22,708,200 | 20.19 | 20.19 | 19.85 | 19.93 | 00:00:00 | | 2007-03-05 | 25,491,600 | 19.70 | 19.90 | 19.52 | 19.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
