|
 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 | | 2007-03-05 | 25,491,600 | 19.70 | 19.90 | 19.52 | 19.73 | 00:00:00 | | 2007-03-06 | 27,795,800 | 19.79 | 20.16 | 19.77 | 19.98 | 00:00:00 | | 2007-03-07 | 26,413,400 | 19.99 | 20.15 | 19.84 | 19.86 | 00:00:00 | | 2007-03-08 | 22,124,600 | 19.86 | 20.10 | 19.74 | 19.80 | 00:00:00 | | 2007-03-09 | 21,437,400 | 19.90 | 19.92 | 19.71 | 19.87 | 00:00:00 | | 2007-03-12 | 18,730,600 | 19.77 | 19.88 | 19.72 | 19.78 | 00:00:00 | | 2007-03-13 | 21,961,200 | 19.78 | 19.80 | 19.35 | 19.42 | 00:00:00 | | 2007-03-14 | 28,330,200 | 19.50 | 19.53 | 19.30 | 19.45 | 00:00:00 | | 2007-03-15 | 20,210,100 | 19.49 | 19.53 | 19.34 | 19.44 | 00:00:00 | | 2007-03-16 | 42,837,800 | 19.53 | 19.63 | 19.30 | 19.48 | 00:00:00 | | 2007-03-19 | 21,101,600 | 19.67 | 19.75 | 19.58 | 19.64 | 00:00:00 | | 2007-03-20 | 31,829,300 | 19.64 | 20.25 | 19.62 | 20.25 | 00:00:00 | | 2007-03-21 | 26,313,700 | 20.03 | 20.27 | 19.89 | 20.21 | 00:00:00 | | 2007-03-22 | 26,214,500 | 20.25 | 20.25 | 19.86 | 19.93 | 00:00:00 | | 2007-03-23 | 20,561,600 | 19.89 | 20.04 | 19.70 | 19.80 | 00:00:00 | | 2007-03-26 | 26,754,100 | 20.03 | 20.20 | 19.84 | 20.18 | 00:00:00 | | 2007-03-27 | 27,909,600 | 20.12 | 20.22 | 19.93 | 20.11 | 00:00:00 | | 2007-03-28 | 26,974,300 | 20.04 | 20.07 | 19.85 | 19.91 | 00:00:00 | | 2007-03-29 | 19,106,200 | 19.92 | 19.98 | 19.72 | 19.85 | 00:00:00 | | 2007-03-30 | 25,692,700 | 19.89 | 19.99 | 19.55 | 19.72 | 00:00:00 | | 2007-04-02 | 26,780,900 | 19.74 | 20.11 | 19.66 | 20.07 | 00:00:00 | | 2007-04-03 | 35,128,000 | 20.17 | 20.60 | 20.17 | 20.52 | 00:00:00 | | 2007-04-04 | 21,523,400 | 20.53 | 20.66 | 20.42 | 20.61 | 00:00:00 | | 2007-04-05 | 35,469,300 | 20.59 | 21.10 | 20.57 | 21.04 | 00:00:00 | | 2007-04-09 | 24,309,400 | 21.07 | 21.22 | 20.90 | 21.01 | 00:00:00 | | 2007-04-10 | 14,876,100 | 20.98 | 21.06 | 20.85 | 21.01 | 00:00:00 | | 2007-04-11 | 15,630,600 | 21.00 | 21.05 | 20.80 | 20.83 | 00:00:00 | | 2007-04-12 | 17,220,400 | 20.75 | 21.02 | 20.65 | 21.00 | 00:00:00 | | 2007-04-13 | 21,204,700 | 21.10 | 21.27 | 21.01 | 21.21 | 00:00:00 | | 2007-04-16 | 11,720,900 | 21.19 | 21.25 | 21.08 | 21.14 | 00:00:00 | | 2007-04-17 | 26,439,400 | 21.15 | 21.15 | 20.74 | 20.87 | 00:00:00 | | 2007-04-18 | 17,400,600 | 20.75 | 20.92 | 20.60 | 20.83 | 00:00:00 | | 2007-04-19 | 12,722,000 | 21.04 | 21.14 | 20.67 | 20.77 | 00:00:00 | | 2007-04-20 | 22,741,000 | 20.89 | 20.99 | 20.67 | 20.72 | 00:00:00 | | 2007-04-23 | 25,820,300 | 20.68 | 21.05 | 20.65 | 20.88 | 00:00:00 | | 2007-04-24 | 21,371,800 | 20.84 | 21.03 | 20.75 | 20.98 | 00:00:00 | | 2007-04-25 | 21,585,200 | 21.07 | 21.22 | 20.81 | 21.15 | 00:00:00 | | 2007-04-26 | 16,049,700 | 21.08 | 21.11 | 20.86 | 20.98 | 00:00:00 | | 2007-04-27 | 24,350,900 | 20.89 | 20.99 | 20.48 | 20.61 | 00:00:00 | | 2007-04-30 | 21,878,400 | 20.60 | 20.77 | 20.42 | 20.63 | 00:00:00 | | 2007-05-01 | 19,841,100 | 20.74 | 20.81 | 20.43 | 20.59 | 00:00:00 | | 2007-05-02 | 37,894,400 | 20.87 | 21.43 | 20.75 | 20.94 | 00:00:00 | | 2007-05-03 | 22,397,400 | 20.91 | 21.33 | 20.90 | 21.05 | 00:00:00 | | 2007-05-04 | 27,873,700 | 21.20 | 21.64 | 21.16 | 21.29 | 00:00:00 | | 2007-05-07 | 33,921,500 | 21.29 | 21.80 | 21.19 | 21.72 | 00:00:00 | | 2007-05-08 | 35,872,000 | 21.70 | 21.96 | 21.65 | 21.91 | 00:00:00 | | 2007-05-09 | 18,878,000 | 21.83 | 21.87 | 21.60 | 21.70 | 00:00:00 | | 2007-05-10 | 16,504,700 | 21.59 | 21.65 | 21.29 | 21.37 | 00:00:00 | | 2007-05-11 | 14,930,300 | 21.41 | 21.56 | 21.27 | 21.40 | 00:00:00 | | 2007-05-14 | 14,795,500 | 21.40 | 21.55 | 21.30 | 21.38 | 00:00:00 | | 2007-05-15 | 15,721,000 | 21.38 | 21.49 | 21.23 | 21.27 | 00:00:00 | | 2007-05-16 | 17,842,100 | 21.31 | 21.60 | 21.24 | 21.60 | 00:00:00 | | 2007-05-17 | 20,612,300 | 21.56 | 21.58 | 21.41 | 21.52 | 00:00:00 | | 2007-05-18 | 22,070,900 | 21.54 | 21.68 | 21.49 | 21.54 | 00:00:00 | | 2007-05-21 | 30,000,500 | 21.50 | 21.83 | 21.43 | 21.75 | 00:00:00 | | 2007-05-22 | 22,276,500 | 21.70 | 21.78 | 21.59 | 21.60 | 00:00:00 | | 2007-05-23 | 20,692,800 | 21.60 | 21.75 | 21.55 | 21.56 | 00:00:00 | | 2007-05-24 | 25,145,100 | 21.57 | 21.57 | 21.24 | 21.31 | 00:00:00 | | 2007-05-25 | 23,069,600 | 21.30 | 21.60 | 21.26 | 21.51 | 00:00:00 | | 2007-05-29 | 28,945,300 | 21.40 | 21.59 | 21.33 | 21.44 | 00:00:00 | | 2007-05-30 | 25,090,900 | 21.30 | 21.65 | 21.29 | 21.55 | 00:00:00 | | 2007-05-31 | 31,539,700 | 21.54 | 21.64 | 21.27 | 21.37 | 00:00:00 | | 2007-06-01 | 25,056,000 | 21.39 | 21.61 | 21.21 | 21.31 | 00:00:00 | | 2007-06-04 | 18,432,300 | 21.17 | 21.31 | 21.16 | 21.23 | 00:00:00 | | 2007-06-05 | 21,599,500 | 21.20 | 21.45 | 21.05 | 21.10 | 00:00:00 | | 2007-06-06 | 23,255,800 | 21.06 | 21.07 | 20.73 | 20.77 | 00:00:00 | | 2007-06-07 | 30,788,500 | 20.69 | 20.77 | 20.29 | 20.45 | 00:00:00 | | 2007-06-08 | 26,859,400 | 20.30 | 20.75 | 20.30 | 20.74 | 00:00:00 | | 2007-06-11 | 23,951,700 | 20.70 | 20.77 | 20.53 | 20.61 | 00:00:00 | | 2007-06-12 | 27,525,300 | 20.60 | 20.69 | 20.31 | 20.33 | 00:00:00 | | 2007-06-13 | 19,442,100 | 20.45 | 20.66 | 20.26 | 20.65 | 00:00:00 | | 2007-06-14 | 17,377,700 | 20.65 | 20.91 | 20.59 | 20.87 | 00:00:00 | | 2007-06-15 | 23,820,000 | 20.70 | 21.02 | 20.70 | 20.90 | 00:00:00 | | 2007-06-18 | 18,432,600 | 20.92 | 20.99 | 20.85 | 20.89 | 00:00:00 | | 2007-06-19 | 33,595,100 | 20.80 | 21.30 | 20.77 | 21.24 | 00:00:00 | | 2007-06-20 | 47,569,900 | 21.30 | 21.97 | 21.26 | 21.86 | 00:00:00 | | 2007-06-21 | 32,752,300 | 21.75 | 21.75 | 21.46 | 21.51 | 00:00:00 | | 2007-06-22 | 32,889,700 | 21.50 | 21.57 | 21.31 | 21.45 | 00:00:00 | | 2007-06-25 | 27,399,600 | 21.53 | 21.64 | 21.39 | 21.45 | 00:00:00 | | 2007-06-26 | 30,811,500 | 21.41 | 21.63 | 21.20 | 21.21 | 00:00:00 | | 2007-06-27 | 24,356,500 | 21.09 | 21.38 | 21.05 | 21.29 | 00:00:00 | | 2007-06-28 | 15,485,500 | 21.32 | 21.36 | 21.16 | 21.21 | 00:00:00 | | 2007-06-29 | 22,169,700 | 21.19 | 21.45 | 20.96 | 21.04 | 00:00:00 | | 2007-07-02 | 16,410,500 | 21.15 | 21.51 | 21.14 | 21.51 | 00:00:00 | | 2007-07-03 | 9,741,900 | 21.50 | 21.50 | 21.26 | 21.41 | 00:00:00 | | 2007-07-05 | 23,127,600 | 21.31 | 21.34 | 20.98 | 21.17 | 00:00:00 | | 2007-07-06 | 25,540,800 | 21.15 | 21.21 | 20.99 | 21.02 | 00:00:00 | | 2007-07-09 | 44,989,400 | 21.00 | 21.05 | 20.82 | 20.99 | 00:00:00 | | 2007-07-10 | 29,197,500 | 20.81 | 20.92 | 20.49 | 20.51 | 00:00:00 | | 2007-07-11 | 15,547,300 | 20.53 | 20.74 | 20.46 | 20.70 | 00:00:00 | | 2007-07-12 | 18,570,800 | 20.67 | 20.76 | 20.52 | 20.74 | 00:00:00 | | 2007-07-13 | 14,401,600 | 20.77 | 20.97 | 20.71 | 20.86 | 00:00:00 | | 2007-07-16 | 15,546,900 | 21.04 | 21.11 | 20.90 | 20.93 | 00:00:00 | | 2007-07-17 | 26,138,800 | 20.97 | 21.17 | 20.84 | 21.12 | 00:00:00 | | 2007-07-18 | 25,318,500 | 21.10 | 21.10 | 20.58 | 20.88 | 00:00:00 | | 2007-07-19 | 28,896,700 | 20.89 | 20.95 | 20.58 | 20.71 | 00:00:00 | | 2007-07-20 | 29,399,300 | 20.79 | 20.79 | 20.33 | 20.38 | 00:00:00 | | 2007-07-23 | 19,799,600 | 20.41 | 20.63 | 20.38 | 20.47 | 00:00:00 | | 2007-07-24 | 21,592,900 | 20.27 | 20.54 | 20.23 | 20.37 | 00:00:00 | | 2007-07-25 | 21,854,700 | 20.46 | 20.48 | 20.25 | 20.27 | 00:00:00 | | 2007-07-26 | 34,048,700 | 20.05 | 20.21 | 19.48 | 19.65 | 00:00:00 | | 2007-07-27 | 23,560,500 | 19.65 | 19.79 | 19.40 | 19.42 | 00:00:00 | | 2007-07-30 | 29,377,800 | 19.51 | 19.66 | 19.12 | 19.57 | 00:00:00 | | 2007-07-31 | 27,145,000 | 19.50 | 19.60 | 19.21 | 19.26 | 00:00:00 | | 2007-08-01 | 65,489,000 | 19.00 | 19.02 | 18.05 | 18.64 | 00:00:00 | | 2007-08-02 | 48,739,800 | 18.73 | 18.99 | 18.44 | 18.90 | 00:00:00 | | 2007-08-03 | 38,292,000 | 18.89 | 19.19 | 18.61 | 18.61 | 00:00:00 | | 2007-08-06 | 50,337,200 | 18.67 | 18.91 | 18.27 | 18.48 | 00:00:00 | | 2007-08-07 | 49,458,500 | 18.20 | 18.79 | 18.12 | 18.61 | 00:00:00 | | 2007-08-08 | 40,313,000 | 18.56 | 18.99 | 18.56 | 18.98 | 00:00:00 | | 2007-08-09 | 44,556,200 | 18.36 | 18.89 | 18.14 | 18.66 | 00:00:00 | | 2007-08-10 | 36,839,800 | 18.47 | 18.67 | 18.25 | 18.62 | 00:00:00 | | 2007-08-13 | 28,898,400 | 18.53 | 19.42 | 18.42 | 18.80 | 00:00:00 | | 2007-08-14 | 54,468,800 | 18.75 | 18.84 | 18.18 | 18.19 | 00:00:00 | | 2007-08-15 | 42,202,800 | 18.22 | 18.62 | 18.04 | 18.32 | 00:00:00 | | 2007-08-16 | 43,356,500 | 18.05 | 18.54 | 18.02 | 18.21 | 00:00:00 | | 2007-08-17 | 46,742,000 | 18.48 | 18.60 | 18.16 | 18.29 | 00:00:00 | | 2007-08-20 | 31,247,600 | 18.26 | 18.51 | 18.10 | 18.42 | 00:00:00 | | 2007-08-21 | 23,950,800 | 18.41 | 18.80 | 18.31 | 18.64 | 00:00:00 | | 2007-08-22 | 31,482,700 | 18.78 | 19.05 | 18.75 | 18.93 | 00:00:00 | | 2007-08-23 | 34,805,000 | 19.02 | 19.18 | 18.93 | 19.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
