|
 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 | | 2008-02-14 | 21,027,700 | 16.62 | 16.74 | 16.40 | 16.44 | 00:00:00 | | 2008-02-15 | 22,413,300 | 16.39 | 16.72 | 16.29 | 16.70 | 00:00:00 | | 2008-02-19 | 24,077,400 | 16.86 | 16.87 | 16.49 | 16.64 | 00:00:00 | | 2008-02-20 | 19,329,900 | 16.46 | 16.51 | 16.30 | 16.49 | 00:00:00 | | 2008-02-21 | 16,666,500 | 16.61 | 16.63 | 16.18 | 16.32 | 00:00:00 | | 2008-02-22 | 18,678,000 | 16.35 | 16.55 | 16.06 | 16.49 | 00:00:00 | | 2008-02-25 | 26,449,100 | 16.21 | 16.67 | 16.21 | 16.57 | 00:00:00 | | 2008-02-26 | 20,820,000 | 16.51 | 16.64 | 16.43 | 16.56 | 00:00:00 | | 2008-02-27 | 18,807,700 | 16.43 | 16.56 | 16.37 | 16.53 | 00:00:00 | | 2008-02-28 | 25,101,200 | 16.39 | 16.53 | 15.86 | 16.02 | 00:00:00 | | 2008-02-29 | 25,610,400 | 15.84 | 15.91 | 15.56 | 15.61 | 00:00:00 | | 2008-03-03 | 15,420,800 | 15.55 | 15.61 | 15.38 | 15.50 | 00:00:00 | | 2008-03-04 | 24,715,100 | 15.39 | 15.46 | 15.15 | 15.29 | 00:00:00 | | 2008-03-05 | 23,743,700 | 15.30 | 15.46 | 15.20 | 15.30 | 00:00:00 | | 2008-03-06 | 21,706,400 | 15.22 | 15.35 | 14.92 | 14.93 | 00:00:00 | | 2008-03-07 | 19,682,900 | 14.89 | 15.06 | 14.77 | 14.86 | 00:00:00 | | 2008-03-10 | 20,571,300 | 14.84 | 14.92 | 14.44 | 14.47 | 00:00:00 | | 2008-03-11 | 23,404,300 | 14.67 | 14.87 | 14.55 | 14.84 | 00:00:00 | | 2008-03-12 | 20,290,800 | 14.88 | 15.00 | 14.74 | 14.76 | 00:00:00 | | 2008-03-13 | 35,797,400 | 14.60 | 15.00 | 14.22 | 14.51 | 00:00:00 | | 2008-03-14 | 32,152,100 | 14.59 | 14.59 | 13.90 | 14.03 | 00:00:00 | | 2008-03-17 | 26,600,900 | 13.72 | 14.04 | 13.65 | 13.91 | 00:00:00 | | 2008-03-18 | 25,046,800 | 14.02 | 14.35 | 14.00 | 14.34 | 00:00:00 | | 2008-03-19 | 28,530,300 | 14.38 | 14.73 | 14.35 | 14.41 | 00:00:00 | | 2008-03-20 | 67,271,300 | 13.98 | 14.35 | 13.94 | 14.18 | 00:00:00 | | 2008-03-24 | 34,585,600 | 14.27 | 14.66 | 14.25 | 14.62 | 00:00:00 | | 2008-03-25 | 31,511,600 | 14.60 | 14.97 | 14.50 | 14.89 | 00:00:00 | | 2008-03-26 | 25,750,800 | 14.79 | 14.91 | 14.29 | 14.39 | 00:00:00 | | 2008-03-27 | 19,099,400 | 14.40 | 14.58 | 14.26 | 14.27 | 00:00:00 | | 2008-03-28 | 32,768,600 | 14.33 | 14.40 | 13.82 | 13.87 | 00:00:00 | | 2008-03-31 | 27,261,100 | 13.89 | 14.09 | 13.82 | 14.02 | 00:00:00 | | 2008-04-01 | 25,105,600 | 14.02 | 14.61 | 14.02 | 14.59 | 00:00:00 | | 2008-04-02 | 29,496,200 | 14.57 | 14.70 | 14.40 | 14.64 | 00:00:00 | | 2008-04-03 | 27,684,700 | 14.52 | 14.63 | 14.40 | 14.52 | 00:00:00 | | 2008-04-04 | 28,592,100 | 14.51 | 14.70 | 14.45 | 14.60 | 00:00:00 | | 2008-04-07 | 21,755,800 | 14.68 | 14.71 | 14.54 | 14.69 | 00:00:00 | | 2008-04-08 | 25,490,600 | 14.60 | 14.76 | 14.45 | 14.73 | 00:00:00 | | 2008-04-09 | 22,054,900 | 14.75 | 14.77 | 14.41 | 14.43 | 00:00:00 | | 2008-04-10 | 25,384,000 | 14.43 | 14.65 | 14.35 | 14.61 | 00:00:00 | | 2008-04-11 | 23,259,100 | 14.45 | 14.58 | 14.20 | 14.27 | 00:00:00 | | 2008-04-14 | 22,742,500 | 14.24 | 14.33 | 14.10 | 14.17 | 00:00:00 | | 2008-04-15 | 14,197,800 | 14.08 | 14.28 | 14.08 | 14.21 | 00:00:00 | | 2008-04-16 | 20,434,700 | 14.30 | 14.36 | 14.08 | 14.35 | 00:00:00 | | 2008-04-17 | 17,397,700 | 14.28 | 14.64 | 14.22 | 14.61 | 00:00:00 | | 2008-04-18 | 19,592,200 | 14.83 | 14.95 | 14.71 | 14.84 | 00:00:00 | | 2008-04-21 | 20,371,300 | 14.75 | 14.98 | 14.74 | 14.95 | 00:00:00 | | 2008-04-22 | 14,181,400 | 14.92 | 14.92 | 14.57 | 14.64 | 00:00:00 | | 2008-04-23 | 16,963,300 | 14.67 | 14.76 | 14.56 | 14.67 | 00:00:00 | | 2008-04-24 | 23,614,000 | 14.78 | 15.14 | 14.70 | 15.05 | 00:00:00 | | 2008-04-25 | 23,820,600 | 15.20 | 15.27 | 14.96 | 15.26 | 00:00:00 | | 2008-04-28 | 15,830,700 | 15.21 | 15.27 | 15.10 | 15.11 | 00:00:00 | | 2008-04-29 | 18,055,000 | 15.28 | 15.32 | 15.09 | 15.27 | 00:00:00 | | 2008-04-30 | 26,593,200 | 15.44 | 15.45 | 14.84 | 14.85 | 00:00:00 | | 2008-05-01 | 26,391,700 | 14.83 | 15.68 | 14.82 | 15.65 | 00:00:00 | | 2008-05-02 | 23,625,100 | 15.65 | 15.81 | 15.53 | 15.77 | 00:00:00 | | 2008-05-05 | 24,547,900 | 15.88 | 16.16 | 15.88 | 16.15 | 00:00:00 | | 2008-05-06 | 25,733,300 | 16.12 | 16.36 | 15.92 | 16.31 | 00:00:00 | | 2008-05-07 | 25,354,800 | 16.35 | 16.46 | 15.88 | 15.94 | 00:00:00 | | 2008-05-08 | 14,590,300 | 15.99 | 16.20 | 15.86 | 16.15 | 00:00:00 | | 2008-05-09 | 16,583,900 | 16.09 | 16.15 | 15.85 | 15.91 | 00:00:00 | | 2008-05-12 | 16,239,400 | 15.92 | 16.05 | 15.77 | 16.04 | 00:00:00 | | 2008-05-13 | 15,974,600 | 16.11 | 16.23 | 16.00 | 16.11 | 00:00:00 | | 2008-05-14 | 14,358,600 | 16.08 | 16.39 | 16.08 | 16.27 | 00:00:00 | | 2008-05-15 | 17,236,500 | 16.28 | 16.53 | 16.08 | 16.51 | 00:00:00 | | 2008-05-16 | 19,114,600 | 16.50 | 16.54 | 16.19 | 16.47 | 00:00:00 | | 2008-05-19 | 12,803,700 | 16.45 | 16.63 | 16.31 | 16.41 | 00:00:00 | | 2008-05-20 | 14,199,200 | 16.35 | 16.41 | 16.12 | 16.15 | 00:00:00 | | 2008-05-21 | 37,670,000 | 16.40 | 16.58 | 16.11 | 16.24 | 00:00:00 | | 2008-05-22 | 18,084,300 | 16.25 | 16.53 | 16.20 | 16.52 | 00:00:00 | | 2008-05-23 | 23,444,400 | 16.41 | 16.50 | 15.88 | 15.91 | 00:00:00 | | 2008-05-27 | 17,584,500 | 15.95 | 16.26 | 15.94 | 16.22 | 00:00:00 | | 2008-05-28 | 21,651,000 | 16.36 | 16.36 | 15.75 | 15.94 | 00:00:00 | | 2008-05-29 | 18,589,900 | 15.88 | 16.24 | 15.85 | 16.08 | 00:00:00 | | 2008-05-30 | 40,712,200 | 16.14 | 16.14 | 15.83 | 15.88 | 00:00:00 | | 2008-06-02 | 20,924,100 | 15.80 | 15.82 | 15.42 | 15.61 | 00:00:00 | | 2008-06-03 | 18,533,500 | 15.63 | 15.95 | 15.61 | 15.80 | 00:00:00 | | 2008-06-04 | 18,462,800 | 15.79 | 15.97 | 15.64 | 15.74 | 00:00:00 | | 2008-06-05 | 17,749,200 | 15.77 | 16.13 | 15.64 | 16.01 | 00:00:00 | | 2008-06-06 | 24,128,600 | 15.87 | 15.91 | 15.25 | 15.27 | 00:00:00 | | 2008-06-09 | 16,352,200 | 15.19 | 15.37 | 15.04 | 15.18 | 00:00:00 | | 2008-06-10 | 15,912,500 | 15.10 | 15.30 | 15.01 | 15.13 | 00:00:00 | | 2008-06-11 | 22,464,600 | 15.10 | 15.21 | 14.98 | 15.03 | 00:00:00 | | 2008-06-12 | 24,994,300 | 15.02 | 15.15 | 14.82 | 14.91 | 00:00:00 | | 2008-06-13 | 21,937,000 | 14.98 | 15.45 | 14.98 | 15.43 | 00:00:00 | | 2008-06-16 | 25,115,600 | 15.44 | 15.45 | 15.13 | 15.19 | 00:00:00 | | 2008-06-17 | 32,148,900 | 15.25 | 15.34 | 14.93 | 15.02 | 00:00:00 | | 2008-06-18 | 22,488,800 | 14.89 | 14.92 | 14.61 | 14.73 | 00:00:00 | | 2008-06-19 | 19,913,600 | 14.70 | 15.00 | 14.61 | 14.94 | 00:00:00 | | 2008-06-20 | 29,176,200 | 14.69 | 14.89 | 14.35 | 14.60 | 00:00:00 | | 2008-06-23 | 17,202,500 | 14.74 | 14.74 | 14.52 | 14.62 | 00:00:00 | | 2008-06-24 | 16,372,700 | 14.58 | 14.79 | 14.46 | 14.60 | 00:00:00 | | 2008-06-25 | 25,187,700 | 14.63 | 15.10 | 14.57 | 14.99 | 00:00:00 | | 2008-06-26 | 24,351,700 | 14.77 | 14.83 | 14.60 | 14.60 | 00:00:00 | | 2008-06-27 | 27,979,500 | 14.59 | 14.67 | 14.24 | 14.42 | 00:00:00 | | 2008-06-30 | 31,323,500 | 14.59 | 14.84 | 14.46 | 14.80 | 00:00:00 | | 2008-07-01 | 27,849,200 | 14.62 | 14.83 | 14.47 | 14.82 | 00:00:00 | | 2008-07-02 | 29,167,400 | 14.66 | 14.95 | 14.54 | 14.55 | 00:00:00 | | 2008-07-03 | 10,885,600 | 14.64 | 14.85 | 14.57 | 14.69 | 00:00:00 | | 2008-07-07 | 28,033,700 | 14.86 | 14.89 | 14.28 | 14.49 | 00:00:00 | | 2008-07-08 | 25,087,700 | 14.44 | 14.59 | 14.11 | 14.35 | 00:00:00 | | 2008-07-09 | 35,474,800 | 14.39 | 14.42 | 13.89 | 13.89 | 00:00:00 | | 2008-07-10 | 24,426,800 | 13.86 | 14.05 | 13.66 | 13.86 | 00:00:00 | | 2008-07-11 | 23,452,100 | 13.63 | 13.96 | 13.53 | 13.78 | 00:00:00 | | 2008-07-14 | 26,497,300 | 13.98 | 13.98 | 13.51 | 13.94 | 00:00:00 | | 2008-07-15 | 41,285,600 | 13.80 | 14.21 | 13.50 | 13.92 | 00:00:00 | | 2008-07-16 | 37,349,000 | 13.93 | 14.73 | 13.79 | 14.65 | 00:00:00 | | 2008-07-17 | 28,948,400 | 14.76 | 14.76 | 14.35 | 14.65 | 00:00:00 | | 2008-07-18 | 22,139,200 | 14.31 | 14.77 | 14.31 | 14.70 | 00:00:00 | | 2008-07-21 | 22,687,600 | 14.83 | 14.85 | 14.32 | 14.36 | 00:00:00 | | 2008-07-22 | 19,186,600 | 14.23 | 14.53 | 14.23 | 14.51 | 00:00:00 | | 2008-07-23 | 24,061,400 | 14.56 | 14.88 | 14.47 | 14.71 | 00:00:00 | | 2008-07-24 | 22,304,100 | 14.74 | 14.78 | 14.41 | 14.49 | 00:00:00 | | 2008-07-25 | 15,616,000 | 14.53 | 14.69 | 14.43 | 14.61 | 00:00:00 | | 2008-07-28 | 17,375,400 | 14.54 | 14.74 | 14.12 | 14.16 | 00:00:00 | | 2008-07-29 | 16,309,800 | 14.20 | 14.60 | 14.17 | 14.57 | 00:00:00 | | 2008-07-30 | 24,125,500 | 14.57 | 14.75 | 14.26 | 14.45 | 00:00:00 | | 2008-07-31 | 18,116,100 | 14.36 | 14.56 | 14.29 | 14.32 | 00:00:00 | | 2008-08-01 | 16,836,500 | 14.46 | 14.46 | 14.07 | 14.23 | 00:00:00 | | 2008-08-04 | 17,051,500 | 14.24 | 14.54 | 14.20 | 14.40 | 00:00:00 | | 2008-08-05 | 20,251,900 | 14.41 | 14.88 | 14.41 | 14.88 | 00:00:00 | | 2008-08-06 | 24,537,600 | 15.00 | 15.05 | 14.48 | 14.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
