|
 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 | | 2007-08-23 | 34,805,000 | 19.02 | 19.18 | 18.93 | 19.04 | 00:00:00 | | 2007-08-24 | 20,002,300 | 18.90 | 19.10 | 18.81 | 19.01 | 00:00:00 | | 2007-08-27 | 18,349,400 | 19.00 | 19.16 | 18.89 | 19.04 | 00:00:00 | | 2007-08-28 | 19,180,700 | 18.91 | 18.95 | 18.43 | 18.45 | 00:00:00 | | 2007-08-29 | 20,328,200 | 18.50 | 18.82 | 18.26 | 18.81 | 00:00:00 | | 2007-08-30 | 22,323,700 | 18.62 | 18.77 | 18.47 | 18.61 | 00:00:00 | | 2007-08-31 | 29,256,900 | 18.68 | 19.10 | 18.67 | 18.98 | 00:00:00 | | 2007-09-04 | 20,839,300 | 19.00 | 19.34 | 18.96 | 19.25 | 00:00:00 | | 2007-09-05 | 30,865,800 | 19.06 | 19.20 | 18.92 | 19.00 | 00:00:00 | | 2007-09-06 | 27,308,100 | 18.73 | 18.92 | 18.61 | 18.88 | 00:00:00 | | 2007-09-07 | 28,592,200 | 18.71 | 18.71 | 18.26 | 18.37 | 00:00:00 | | 2007-09-10 | 19,306,200 | 18.42 | 18.45 | 18.09 | 18.20 | 00:00:00 | | 2007-09-11 | 19,841,500 | 18.20 | 18.36 | 18.09 | 18.30 | 00:00:00 | | 2007-09-12 | 30,441,500 | 18.33 | 18.62 | 18.28 | 18.56 | 00:00:00 | | 2007-09-13 | 37,695,400 | 18.57 | 19.08 | 18.57 | 19.00 | 00:00:00 | | 2007-09-14 | 24,194,300 | 18.95 | 18.98 | 18.55 | 18.64 | 00:00:00 | | 2007-09-17 | 29,887,300 | 18.58 | 18.58 | 18.12 | 18.24 | 00:00:00 | | 2007-09-18 | 26,712,700 | 18.21 | 18.74 | 18.21 | 18.66 | 00:00:00 | | 2007-09-19 | 34,844,000 | 18.74 | 18.87 | 18.42 | 18.50 | 00:00:00 | | 2007-09-20 | 22,185,000 | 18.47 | 18.55 | 18.31 | 18.40 | 00:00:00 | | 2007-09-21 | 48,270,100 | 18.53 | 18.57 | 17.89 | 18.09 | 00:00:00 | | 2007-09-24 | 23,335,800 | 18.03 | 18.21 | 17.97 | 18.12 | 00:00:00 | | 2007-09-25 | 28,420,000 | 17.96 | 18.12 | 17.77 | 18.12 | 00:00:00 | | 2007-09-26 | 27,464,600 | 18.08 | 18.20 | 18.01 | 18.05 | 00:00:00 | | 2007-09-27 | 23,895,200 | 18.08 | 18.24 | 17.95 | 18.20 | 00:00:00 | | 2007-09-28 | 18,763,300 | 18.16 | 18.36 | 18.08 | 18.36 | 00:00:00 | | 2007-10-01 | 27,427,100 | 18.38 | 18.77 | 18.27 | 18.75 | 00:00:00 | | 2007-10-02 | 17,192,100 | 18.70 | 18.75 | 18.53 | 18.59 | 00:00:00 | | 2007-10-03 | 17,580,900 | 18.55 | 18.88 | 18.53 | 18.73 | 00:00:00 | | 2007-10-04 | 22,947,800 | 18.84 | 19.09 | 18.79 | 18.99 | 00:00:00 | | 2007-10-05 | 18,246,000 | 18.97 | 19.10 | 18.95 | 19.06 | 00:00:00 | | 2007-10-08 | 11,249,500 | 18.95 | 19.14 | 18.90 | 19.10 | 00:00:00 | | 2007-10-09 | 17,474,400 | 19.08 | 19.19 | 18.97 | 19.12 | 00:00:00 | | 2007-10-10 | 17,894,800 | 19.12 | 19.15 | 18.97 | 19.04 | 00:00:00 | | 2007-10-11 | 23,649,600 | 19.15 | 19.20 | 18.95 | 18.96 | 00:00:00 | | 2007-10-12 | 13,847,600 | 18.96 | 19.12 | 18.90 | 18.98 | 00:00:00 | | 2007-10-15 | 15,664,200 | 18.93 | 18.98 | 18.71 | 18.79 | 00:00:00 | | 2007-10-16 | 14,940,200 | 18.77 | 18.80 | 18.50 | 18.56 | 00:00:00 | | 2007-10-17 | 16,770,200 | 18.65 | 18.74 | 18.22 | 18.52 | 00:00:00 | | 2007-10-18 | 14,273,100 | 18.45 | 18.57 | 18.31 | 18.37 | 00:00:00 | | 2007-10-19 | 20,290,100 | 18.31 | 18.42 | 17.94 | 17.96 | 00:00:00 | | 2007-10-22 | 17,231,300 | 17.87 | 18.14 | 17.81 | 18.05 | 00:00:00 | | 2007-10-23 | 15,433,600 | 18.10 | 18.24 | 18.00 | 18.10 | 00:00:00 | | 2007-10-24 | 23,189,200 | 18.01 | 18.39 | 17.91 | 18.36 | 00:00:00 | | 2007-10-25 | 34,821,100 | 18.35 | 18.38 | 17.60 | 17.71 | 00:00:00 | | 2007-10-26 | 46,498,500 | 17.75 | 18.46 | 17.60 | 18.35 | 00:00:00 | | 2007-10-29 | 22,233,600 | 18.39 | 18.44 | 18.00 | 18.10 | 00:00:00 | | 2007-10-30 | 16,129,100 | 18.00 | 18.16 | 17.95 | 17.97 | 00:00:00 | | 2007-10-31 | 22,509,000 | 18.04 | 18.40 | 18.02 | 18.26 | 00:00:00 | | 2007-11-01 | 29,824,300 | 18.06 | 18.58 | 17.91 | 18.00 | 00:00:00 | | 2007-11-02 | 18,261,100 | 18.02 | 18.04 | 17.72 | 17.88 | 00:00:00 | | 2007-11-05 | 35,748,800 | 17.91 | 18.45 | 17.81 | 17.81 | 00:00:00 | | 2007-11-06 | 28,978,000 | 18.05 | 18.49 | 17.85 | 18.33 | 00:00:00 | | 2007-11-07 | 31,232,000 | 18.39 | 18.55 | 17.73 | 17.80 | 00:00:00 | | 2007-11-08 | 25,934,100 | 17.89 | 17.91 | 17.37 | 17.70 | 00:00:00 | | 2007-11-09 | 24,966,300 | 17.48 | 17.56 | 17.16 | 17.24 | 00:00:00 | | 2007-11-12 | 16,048,900 | 17.15 | 17.61 | 17.06 | 17.13 | 00:00:00 | | 2007-11-13 | 21,643,500 | 17.24 | 17.75 | 17.16 | 17.73 | 00:00:00 | | 2007-11-14 | 50,608,900 | 17.63 | 17.65 | 16.93 | 17.07 | 00:00:00 | | 2007-11-15 | 23,147,000 | 16.95 | 17.31 | 16.90 | 17.01 | 00:00:00 | | 2007-11-16 | 23,063,500 | 17.09 | 17.31 | 16.94 | 17.30 | 00:00:00 | | 2007-11-19 | 35,294,000 | 17.06 | 17.25 | 16.71 | 16.82 | 00:00:00 | | 2007-11-20 | 28,590,200 | 16.82 | 17.17 | 16.59 | 16.86 | 00:00:00 | | 2007-11-21 | 22,384,800 | 16.75 | 16.96 | 16.54 | 16.55 | 00:00:00 | | 2007-11-23 | 10,255,200 | 16.63 | 16.75 | 16.47 | 16.72 | 00:00:00 | | 2007-11-26 | 17,536,200 | 16.69 | 16.69 | 16.27 | 16.29 | 00:00:00 | | 2007-11-27 | 26,660,800 | 16.32 | 16.68 | 16.17 | 16.62 | 00:00:00 | | 2007-11-28 | 25,504,200 | 16.54 | 17.28 | 16.54 | 17.22 | 00:00:00 | | 2007-11-29 | 20,765,200 | 17.12 | 17.34 | 16.97 | 17.29 | 00:00:00 | | 2007-11-30 | 23,839,800 | 17.35 | 17.45 | 17.20 | 17.26 | 00:00:00 | | 2007-12-03 | 19,796,200 | 17.48 | 17.48 | 17.09 | 17.14 | 00:00:00 | | 2007-12-04 | 16,111,200 | 17.03 | 17.17 | 16.92 | 17.02 | 00:00:00 | | 2007-12-05 | 29,437,500 | 17.14 | 17.17 | 16.61 | 16.98 | 00:00:00 | | 2007-12-06 | 17,638,000 | 16.91 | 17.39 | 16.80 | 17.34 | 00:00:00 | | 2007-12-07 | 13,048,400 | 17.10 | 17.50 | 17.10 | 17.40 | 00:00:00 | | 2007-12-10 | 16,042,400 | 17.41 | 17.43 | 17.10 | 17.23 | 00:00:00 | | 2007-12-11 | 20,724,000 | 17.22 | 17.50 | 16.86 | 16.91 | 00:00:00 | | 2007-12-12 | 27,055,400 | 17.07 | 17.32 | 16.71 | 16.96 | 00:00:00 | | 2007-12-13 | 24,093,900 | 16.84 | 16.93 | 16.55 | 16.78 | 00:00:00 | | 2007-12-14 | 32,720,200 | 16.65 | 17.07 | 16.64 | 16.89 | 00:00:00 | | 2007-12-17 | 20,383,200 | 16.79 | 16.86 | 16.49 | 16.50 | 00:00:00 | | 2007-12-18 | 31,798,600 | 16.59 | 16.70 | 16.40 | 16.65 | 00:00:00 | | 2007-12-19 | 18,588,800 | 16.62 | 16.75 | 16.32 | 16.36 | 00:00:00 | | 2007-12-20 | 19,971,200 | 16.46 | 16.50 | 16.23 | 16.36 | 00:00:00 | | 2007-12-21 | 32,438,200 | 16.51 | 16.68 | 16.45 | 16.61 | 00:00:00 | | 2007-12-24 | 11,304,700 | 16.59 | 16.97 | 16.53 | 16.93 | 00:00:00 | | 2007-12-26 | 9,912,400 | 16.85 | 16.95 | 16.81 | 16.90 | 00:00:00 | | 2007-12-27 | 15,211,900 | 16.63 | 16.96 | 16.63 | 16.67 | 00:00:00 | | 2007-12-28 | 10,474,500 | 16.65 | 16.81 | 16.57 | 16.65 | 00:00:00 | | 2007-12-31 | 13,964,600 | 16.54 | 16.69 | 16.47 | 16.51 | 00:00:00 | | 2008-01-02 | 20,510,200 | 16.51 | 16.59 | 16.23 | 16.29 | 00:00:00 | | 2008-01-03 | 22,044,100 | 16.31 | 16.45 | 16.24 | 16.33 | 00:00:00 | | 2008-01-04 | 21,534,800 | 16.16 | 16.31 | 15.88 | 15.91 | 00:00:00 | | 2008-01-07 | 19,231,800 | 15.98 | 16.12 | 15.75 | 15.80 | 00:00:00 | | 2008-01-08 | 25,572,000 | 15.88 | 16.14 | 15.67 | 15.72 | 00:00:00 | | 2008-01-09 | 25,368,600 | 15.75 | 15.98 | 15.56 | 15.93 | 00:00:00 | | 2008-01-10 | 21,671,000 | 15.79 | 16.17 | 15.78 | 16.06 | 00:00:00 | | 2008-01-11 | 19,419,100 | 16.00 | 16.22 | 15.93 | 16.01 | 00:00:00 | | 2008-01-14 | 20,268,300 | 16.11 | 16.27 | 16.03 | 16.22 | 00:00:00 | | 2008-01-15 | 22,092,800 | 16.00 | 16.18 | 15.73 | 15.73 | 00:00:00 | | 2008-01-16 | 29,196,100 | 15.63 | 16.18 | 15.61 | 15.96 | 00:00:00 | | 2008-01-17 | 22,368,500 | 15.98 | 16.00 | 15.47 | 15.49 | 00:00:00 | | 2008-01-18 | 31,112,600 | 15.57 | 15.86 | 15.35 | 15.54 | 00:00:00 | | 2008-01-22 | 42,227,000 | 14.88 | 15.45 | 14.87 | 15.18 | 00:00:00 | | 2008-01-23 | 44,989,100 | 14.97 | 15.33 | 14.64 | 15.22 | 00:00:00 | | 2008-01-24 | 30,400,700 | 15.27 | 15.45 | 14.81 | 15.43 | 00:00:00 | | 2008-01-25 | 21,898,900 | 15.44 | 15.46 | 14.90 | 14.96 | 00:00:00 | | 2008-01-28 | 26,118,000 | 14.95 | 15.32 | 14.74 | 15.25 | 00:00:00 | | 2008-01-29 | 23,039,700 | 15.19 | 15.36 | 15.06 | 15.23 | 00:00:00 | | 2008-01-30 | 25,566,900 | 15.14 | 15.63 | 15.12 | 15.39 | 00:00:00 | | 2008-01-31 | 33,072,400 | 15.18 | 15.85 | 15.12 | 15.69 | 00:00:00 | | 2008-02-01 | 33,305,000 | 16.14 | 16.19 | 15.68 | 16.07 | 00:00:00 | | 2008-02-04 | 20,083,300 | 16.01 | 16.14 | 15.68 | 15.84 | 00:00:00 | | 2008-02-05 | 21,583,500 | 15.70 | 15.99 | 15.40 | 15.40 | 00:00:00 | | 2008-02-06 | 31,227,400 | 15.61 | 16.17 | 15.48 | 15.71 | 00:00:00 | | 2008-02-07 | 25,373,600 | 15.66 | 15.84 | 15.40 | 15.54 | 00:00:00 | | 2008-02-08 | 26,631,500 | 15.50 | 15.69 | 15.20 | 15.59 | 00:00:00 | | 2008-02-11 | 23,587,400 | 15.62 | 15.78 | 15.39 | 15.63 | 00:00:00 | | 2008-02-12 | 31,017,900 | 15.92 | 16.38 | 15.74 | 16.22 | 00:00:00 | | 2008-02-13 | 33,140,400 | 16.36 | 16.67 | 16.33 | 16.58 | 00:00:00 | | 2008-02-14 | 21,027,700 | 16.62 | 16.74 | 16.40 | 16.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
