|
 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 | | 2008-08-06 | 24,537,600 | 15.00 | 15.05 | 14.48 | 14.83 | 00:00:00 | | 2008-08-07 | 26,479,700 | 14.68 | 14.85 | 14.49 | 14.50 | 00:00:00 | | 2008-08-08 | 34,781,600 | 14.56 | 15.64 | 14.50 | 15.60 | 00:00:00 | | 2008-08-11 | 24,040,800 | 15.54 | 16.20 | 15.42 | 15.88 | 00:00:00 | | 2008-08-12 | 18,007,300 | 16.00 | 16.00 | 15.63 | 15.66 | 00:00:00 | | 2008-08-13 | 18,534,000 | 15.58 | 15.68 | 15.35 | 15.52 | 00:00:00 | | 2008-08-14 | 18,577,200 | 15.60 | 15.98 | 15.31 | 15.85 | 00:00:00 | | 2008-08-15 | 22,232,000 | 15.86 | 16.25 | 15.77 | 16.17 | 00:00:00 | | 2008-08-18 | 21,329,400 | 16.19 | 16.23 | 15.87 | 15.99 | 00:00:00 | | 2008-08-19 | 16,982,500 | 15.87 | 15.94 | 15.60 | 15.72 | 00:00:00 | | 2008-08-20 | 18,691,500 | 15.74 | 15.82 | 15.38 | 15.50 | 00:00:00 | | 2008-08-21 | 21,251,100 | 15.41 | 15.58 | 15.21 | 15.51 | 00:00:00 | | 2008-08-22 | 19,246,500 | 15.57 | 16.04 | 15.53 | 16.04 | 00:00:00 | | 2008-08-25 | 15,742,100 | 15.89 | 15.99 | 15.61 | 15.67 | 00:00:00 | | 2008-08-26 | 16,870,600 | 15.66 | 15.95 | 15.48 | 15.88 | 00:00:00 | | 2008-08-27 | 16,981,600 | 15.88 | 15.97 | 15.67 | 15.88 | 00:00:00 | | 2008-08-28 | 20,476,900 | 15.94 | 16.32 | 15.86 | 16.25 | 00:00:00 | | 2008-08-29 | 22,853,900 | 16.14 | 16.52 | 16.12 | 16.37 | 00:00:00 | | 2008-09-02 | 38,057,100 | 16.52 | 16.90 | 16.47 | 16.70 | 00:00:00 | | 2008-09-03 | 36,522,300 | 16.50 | 16.50 | 16.10 | 16.33 | 00:00:00 | | 2008-09-04 | 38,950,000 | 16.19 | 16.30 | 15.40 | 15.46 | 00:00:00 | | 2008-09-05 | 26,267,600 | 15.37 | 15.48 | 15.05 | 15.25 | 00:00:00 | | 2008-09-08 | 23,171,400 | 15.62 | 15.79 | 15.39 | 15.72 | 00:00:00 | | 2008-09-09 | 27,290,300 | 15.63 | 15.88 | 15.18 | 15.18 | 00:00:00 | | 2008-09-10 | 31,182,600 | 15.23 | 15.39 | 14.84 | 14.85 | 00:00:00 | | 2008-09-11 | 49,248,000 | 14.62 | 14.62 | 14.28 | 14.42 | 00:00:00 | | 2008-09-12 | 28,806,400 | 14.41 | 14.74 | 14.12 | 14.57 | 00:00:00 | | 2008-09-15 | 36,229,100 | 14.14 | 14.46 | 14.05 | 14.12 | 00:00:00 | | 2008-09-16 | 38,079,200 | 14.00 | 14.24 | 13.64 | 14.08 | 00:00:00 | | 2008-09-17 | 45,676,100 | 13.90 | 14.23 | 13.73 | 13.74 | 00:00:00 | | 2008-09-18 | 47,702,200 | 13.93 | 14.05 | 13.15 | 13.95 | 00:00:00 | | 2008-09-19 | 42,383,600 | 14.10 | 14.58 | 13.15 | 14.55 | 00:00:00 | | 2008-09-22 | 26,370,400 | 14.38 | 14.55 | 13.82 | 13.89 | 00:00:00 | | 2008-09-23 | 27,766,200 | 13.90 | 14.21 | 13.57 | 13.83 | 00:00:00 | | 2008-09-24 | 25,655,200 | 13.92 | 14.21 | 13.63 | 13.96 | 00:00:00 | | 2008-09-25 | 26,691,300 | 14.04 | 14.43 | 13.92 | 14.24 | 00:00:00 | | 2008-09-26 | 29,534,000 | 13.97 | 14.24 | 13.78 | 14.21 | 00:00:00 | | 2008-09-29 | 37,074,200 | 14.02 | 14.20 | 12.68 | 12.90 | 00:00:00 | | 2008-09-30 | 34,686,700 | 13.11 | 13.23 | 12.82 | 13.11 | 00:00:00 | | 2008-10-01 | 22,735,300 | 12.92 | 13.18 | 12.76 | 13.06 | 00:00:00 | | 2008-10-02 | 30,036,700 | 12.95 | 13.09 | 12.35 | 12.50 | 00:00:00 | | 2008-10-03 | 29,676,700 | 12.64 | 12.86 | 12.05 | 12.12 | 00:00:00 | | 2008-10-06 | 64,125,900 | 11.90 | 12.06 | 10.86 | 11.23 | 00:00:00 | | 2008-10-07 | 51,411,200 | 11.37 | 11.37 | 10.61 | 10.73 | 00:00:00 | | 2008-10-08 | 61,179,200 | 10.40 | 11.13 | 10.40 | 10.78 | 00:00:00 | | 2008-10-09 | 42,377,900 | 10.87 | 11.10 | 9.94 | 10.09 | 00:00:00 | | 2008-10-10 | 79,397,100 | 9.31 | 10.00 | 8.88 | 9.19 | 00:00:00 | | 2008-10-13 | 50,920,000 | 9.72 | 10.50 | 9.28 | 10.40 | 00:00:00 | | 2008-10-14 | 45,135,900 | 10.76 | 11.04 | 10.18 | 10.49 | 00:00:00 | | 2008-10-15 | 40,022,400 | 10.26 | 10.36 | 9.31 | 9.38 | 00:00:00 | | 2008-10-16 | 44,465,700 | 9.41 | 9.70 | 8.83 | 9.60 | 00:00:00 | | 2008-10-17 | 37,798,600 | 9.33 | 10.19 | 9.22 | 9.91 | 00:00:00 | | 2008-10-20 | 41,360,500 | 10.00 | 10.83 | 9.80 | 10.82 | 00:00:00 | | 2008-10-21 | 29,235,400 | 10.62 | 10.67 | 10.21 | 10.37 | 00:00:00 | | 2008-10-22 | 35,775,700 | 10.08 | 10.20 | 9.33 | 9.61 | 00:00:00 | | 2008-10-23 | 48,726,200 | 9.63 | 9.89 | 8.76 | 9.49 | 00:00:00 | | 2008-10-24 | 29,982,700 | 8.82 | 9.45 | 8.66 | 9.10 | 00:00:00 | | 2008-10-27 | 25,354,800 | 8.81 | 9.24 | 8.70 | 8.81 | 00:00:00 | | 2008-10-28 | 36,373,600 | 8.97 | 10.10 | 8.68 | 10.10 | 00:00:00 | | 2008-10-29 | 26,879,600 | 10.03 | 10.17 | 9.49 | 9.55 | 00:00:00 | | 2008-10-30 | 26,503,000 | 9.84 | 10.38 | 9.70 | 9.96 | 00:00:00 | | 2008-10-31 | 36,786,800 | 9.73 | 10.38 | 9.73 | 10.09 | 00:00:00 | | 2008-11-03 | 22,389,800 | 10.16 | 10.25 | 9.79 | 9.98 | 00:00:00 | | 2008-11-04 | 36,084,700 | 10.23 | 10.89 | 9.98 | 10.83 | 00:00:00 | | 2008-11-05 | 34,836,600 | 11.02 | 11.22 | 10.06 | 10.15 | 00:00:00 | | 2008-11-06 | 31,277,000 | 9.98 | 10.18 | 9.45 | 9.55 | 00:00:00 | | 2008-11-07 | 24,292,500 | 9.52 | 10.14 | 9.47 | 10.10 | 00:00:00 | | 2008-11-10 | 17,012,600 | 10.30 | 10.50 | 9.68 | 9.89 | 00:00:00 | | 2008-11-11 | 22,343,500 | 9.75 | 9.96 | 9.36 | 9.69 | 00:00:00 | | 2008-11-12 | 35,248,100 | 9.49 | 9.56 | 8.52 | 8.61 | 00:00:00 | | 2008-11-13 | 43,496,300 | 8.65 | 9.17 | 8.01 | 9.15 | 00:00:00 | | 2008-11-14 | 36,357,600 | 8.92 | 9.74 | 8.84 | 9.15 | 00:00:00 | | 2008-11-17 | 31,648,500 | 9.00 | 9.19 | 8.54 | 8.68 | 00:00:00 | | 2008-11-18 | 41,580,200 | 8.68 | 8.71 | 8.01 | 8.40 | 00:00:00 | | 2008-11-19 | 36,905,000 | 8.26 | 8.75 | 8.09 | 8.14 | 00:00:00 | | 2008-11-20 | 62,042,000 | 8.01 | 8.20 | 7.00 | 7.07 | 00:00:00 | | 2008-11-21 | 54,516,700 | 7.25 | 8.12 | 7.03 | 8.12 | 00:00:00 | | 2008-11-24 | 61,321,500 | 8.12 | 8.32 | 7.69 | 7.72 | 00:00:00 | | 2008-11-25 | 37,344,200 | 7.91 | 8.45 | 7.84 | 8.35 | 00:00:00 | | 2008-11-26 | 28,933,500 | 8.13 | 8.69 | 7.94 | 8.65 | 00:00:00 | | 2008-11-28 | 14,996,200 | 8.45 | 9.09 | 8.45 | 9.05 | 00:00:00 | | 2008-12-01 | 30,650,000 | 8.81 | 9.00 | 8.50 | 8.51 | 00:00:00 | | 2008-12-02 | 28,375,000 | 8.62 | 9.04 | 8.41 | 9.00 | 00:00:00 | | 2008-12-03 | 37,514,000 | 8.80 | 9.19 | 8.58 | 9.11 | 00:00:00 | | 2008-12-04 | 43,665,700 | 8.98 | 10.04 | 8.95 | 9.48 | 00:00:00 | | 2008-12-05 | 44,154,000 | 9.20 | 9.66 | 8.47 | 9.51 | 00:00:00 | | 2008-12-08 | 44,117,800 | 9.50 | 9.88 | 9.11 | 9.71 | 00:00:00 | | 2008-12-09 | 28,139,300 | 9.46 | 9.82 | 9.40 | 9.68 | 00:00:00 | | 2008-12-10 | 34,538,600 | 9.57 | 10.24 | 9.51 | 10.16 | 00:00:00 | | 2008-12-11 | 31,063,100 | 9.98 | 10.42 | 9.90 | 10.06 | 00:00:00 | | 2008-12-12 | 20,332,300 | 9.76 | 10.10 | 9.66 | 10.03 | 00:00:00 | | 2008-12-15 | 21,788,400 | 9.99 | 10.14 | 9.60 | 9.81 | 00:00:00 | | 2008-12-16 | 26,903,000 | 9.72 | 10.54 | 9.65 | 10.52 | 00:00:00 | | 2008-12-17 | 29,109,300 | 10.49 | 10.65 | 10.21 | 10.38 | 00:00:00 | | 2008-12-18 | 31,991,700 | 10.42 | 10.65 | 9.95 | 10.19 | 00:00:00 | | 2008-12-19 | 36,142,100 | 10.27 | 10.58 | 9.91 | 10.03 | 00:00:00 | | 2008-12-22 | 22,663,300 | 9.83 | 10.00 | 9.23 | 9.49 | 00:00:00 | | 2008-12-23 | 16,594,500 | 9.52 | 9.74 | 9.37 | 9.39 | 00:00:00 | | 2008-12-24 | 5,942,900 | 9.42 | 9.57 | 9.37 | 9.51 | 00:00:00 | | 2008-12-26 | 9,906,700 | 9.55 | 9.76 | 9.51 | 9.73 | 00:00:00 | | 2008-12-29 | 14,001,200 | 9.72 | 9.75 | 9.35 | 9.65 | 00:00:00 | | 2008-12-30 | 19,312,900 | 9.53 | 10.07 | 9.53 | 10.07 | 00:00:00 | | 2008-12-31 | 18,687,800 | 9.98 | 10.13 | 9.92 | 10.06 | 00:00:00 | | 2009-01-02 | 17,344,800 | 10.06 | 10.69 | 9.95 | 10.63 | 00:00:00 | | 2009-01-05 | 20,637,400 | 10.53 | 10.85 | 10.41 | 10.50 | 00:00:00 | | 2009-01-06 | 21,739,100 | 10.59 | 11.15 | 10.45 | 10.98 | 00:00:00 | | 2009-01-07 | 47,345,900 | 10.53 | 10.69 | 9.97 | 10.29 | 00:00:00 | | 2009-01-08 | 23,525,500 | 10.26 | 10.43 | 10.10 | 10.39 | 00:00:00 | | 2009-01-09 | 20,382,500 | 10.39 | 10.49 | 10.05 | 10.08 | 00:00:00 | | 2009-01-12 | 22,495,900 | 10.03 | 10.22 | 9.81 | 9.89 | 00:00:00 | | 2009-01-13 | 20,674,700 | 9.88 | 10.00 | 9.71 | 9.81 | 00:00:00 | | 2009-01-14 | 27,378,200 | 9.42 | 9.63 | 9.16 | 9.43 | 00:00:00 | | 2009-01-15 | 26,746,800 | 9.40 | 9.63 | 8.90 | 9.43 | 00:00:00 | | 2009-01-16 | 22,539,700 | 9.37 | 9.73 | 9.21 | 9.61 | 00:00:00 | | 2009-01-20 | 22,185,500 | 9.56 | 9.66 | 8.90 | 8.94 | 00:00:00 | | 2009-01-21 | 24,802,900 | 9.12 | 9.47 | 8.84 | 9.43 | 00:00:00 | | 2009-01-22 | 28,020,600 | 9.23 | 9.55 | 8.99 | 9.33 | 00:00:00 | | 2009-01-23 | 20,483,600 | 9.19 | 9.40 | 8.96 | 9.31 | 00:00:00 | | 2009-01-26 | 14,931,200 | 9.24 | 9.87 | 9.24 | 9.53 | 00:00:00 | | 2009-01-27 | 25,262,800 | 9.55 | 10.04 | 9.55 | 9.83 | 00:00:00 | | 2009-01-28 | 27,426,000 | 10.01 | 10.30 | 9.95 | 10.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
