|
 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 | | 2000-06-23 | 10,331,500 | 56.50 | 56.69 | 52.63 | 53.50 | 00:00:00 | | 2000-06-26 | 11,614,400 | 53.50 | 53.94 | 51.38 | 51.88 | 00:00:00 | | 2000-06-27 | 11,847,100 | 51.75 | 53.00 | 51.00 | 51.88 | 00:00:00 | | 2000-06-28 | 9,379,300 | 51.31 | 51.88 | 51.00 | 51.00 | 00:00:00 | | 2000-06-29 | 11,932,600 | 50.88 | 52.69 | 50.63 | 51.75 | 00:00:00 | | 2000-06-30 | 10,056,200 | 51.88 | 53.00 | 51.31 | 52.88 | 00:00:00 | | 2000-07-03 | 5,624,300 | 52.63 | 53.88 | 51.88 | 53.63 | 00:00:00 | | 2000-07-05 | 13,484,300 | 53.50 | 55.56 | 52.50 | 54.56 | 00:00:00 | | 2000-07-06 | 12,466,300 | 54.94 | 56.94 | 53.88 | 56.25 | 00:00:00 | | 2000-07-07 | 11,984,200 | 56.88 | 57.69 | 56.13 | 57.00 | 00:00:00 | | 2000-07-10 | 7,661,200 | 56.13 | 56.50 | 55.25 | 55.75 | 00:00:00 | | 2000-07-11 | 10,026,100 | 54.69 | 56.00 | 53.44 | 56.00 | 00:00:00 | | 2000-07-12 | 20,583,000 | 56.50 | 58.25 | 55.75 | 57.00 | 00:00:00 | | 2000-07-13 | 19,539,700 | 57.88 | 59.50 | 57.13 | 58.25 | 00:00:00 | | 2000-07-14 | 25,649,700 | 59.25 | 62.50 | 59.13 | 62.06 | 00:00:00 | | 2000-07-17 | 18,401,500 | 62.25 | 63.25 | 61.00 | 63.00 | 00:00:00 | | 2000-07-18 | 12,701,100 | 61.75 | 61.94 | 60.00 | 60.75 | 00:00:00 | | 2000-07-19 | 11,713,000 | 60.25 | 60.81 | 58.75 | 59.38 | 00:00:00 | | 2000-07-20 | 14,460,700 | 60.63 | 62.75 | 57.63 | 59.13 | 00:00:00 | | 2000-07-21 | 15,692,400 | 59.38 | 59.88 | 57.42 | 57.63 | 00:00:00 | | 2000-07-24 | 12,805,100 | 56.00 | 56.56 | 55.00 | 56.13 | 00:00:00 | | 2000-07-25 | 8,910,500 | 56.19 | 56.44 | 55.00 | 55.50 | 00:00:00 | | 2000-07-26 | 13,374,600 | 55.44 | 55.50 | 52.25 | 53.50 | 00:00:00 | | 2000-07-27 | 11,766,600 | 53.06 | 54.50 | 52.31 | 54.25 | 00:00:00 | | 2000-07-28 | 11,617,500 | 54.00 | 54.00 | 52.13 | 53.81 | 00:00:00 | | 2000-07-31 | 10,784,800 | 52.75 | 54.00 | 52.63 | 53.25 | 00:00:00 | | 2000-08-01 | 8,028,500 | 53.50 | 53.50 | 52.25 | 52.25 | 00:00:00 | | 2000-08-02 | 9,073,400 | 52.06 | 52.81 | 51.88 | 52.25 | 00:00:00 | | 2000-08-03 | 11,476,900 | 51.13 | 53.63 | 51.06 | 53.31 | 00:00:00 | | 2000-08-04 | 8,731,000 | 53.88 | 53.94 | 51.94 | 52.00 | 00:00:00 | | 2000-08-07 | 7,830,400 | 52.56 | 53.63 | 51.63 | 53.00 | 00:00:00 | | 2000-08-08 | 11,449,600 | 52.31 | 54.63 | 52.31 | 54.06 | 00:00:00 | | 2000-08-09 | 9,052,400 | 53.94 | 54.00 | 52.50 | 52.63 | 00:00:00 | | 2000-08-10 | 9,984,700 | 52.81 | 53.31 | 51.19 | 51.75 | 00:00:00 | | 2000-08-11 | 7,595,700 | 51.75 | 52.38 | 51.19 | 51.75 | 00:00:00 | | 2000-08-14 | 9,018,000 | 52.25 | 53.25 | 52.06 | 53.00 | 00:00:00 | | 2000-08-15 | 12,868,900 | 53.50 | 55.00 | 53.25 | 54.50 | 00:00:00 | | 2000-08-16 | 10,335,800 | 54.56 | 55.88 | 54.56 | 55.50 | 00:00:00 | | 2000-08-17 | 9,325,800 | 54.25 | 55.19 | 54.00 | 55.19 | 00:00:00 | | 2000-08-18 | 7,674,200 | 55.00 | 55.31 | 54.81 | 54.88 | 00:00:00 | | 2000-08-21 | 11,494,400 | 55.69 | 57.63 | 55.06 | 56.81 | 00:00:00 | | 2000-08-22 | 10,616,600 | 56.69 | 58.00 | 56.25 | 57.75 | 00:00:00 | | 2000-08-23 | 12,477,600 | 57.00 | 58.75 | 56.63 | 58.75 | 00:00:00 | | 2000-08-24 | 11,053,100 | 58.25 | 60.00 | 58.25 | 60.00 | 00:00:00 | | 2000-08-25 | 11,656,900 | 59.94 | 60.81 | 59.50 | 60.00 | 00:00:00 | | 2000-08-28 | 10,339,800 | 59.75 | 59.94 | 58.50 | 58.81 | 00:00:00 | | 2000-08-29 | 7,667,600 | 58.44 | 59.00 | 58.00 | 58.56 | 00:00:00 | | 2000-08-30 | 9,817,800 | 58.50 | 60.19 | 58.19 | 59.13 | 00:00:00 | | 2000-08-31 | 9,773,400 | 59.38 | 59.50 | 58.25 | 58.94 | 00:00:00 | | 2000-09-01 | 10,673,600 | 58.63 | 58.63 | 56.69 | 57.75 | 00:00:00 | | 2000-09-05 | 12,185,000 | 56.63 | 57.50 | 56.19 | 57.38 | 00:00:00 | | 2000-09-06 | 8,229,500 | 57.00 | 57.75 | 55.31 | 56.00 | 00:00:00 | | 2000-09-07 | 9,163,200 | 56.13 | 57.19 | 55.63 | 56.00 | 00:00:00 | | 2000-09-08 | 6,155,400 | 56.31 | 56.50 | 55.25 | 55.50 | 00:00:00 | | 2000-09-11 | 7,387,900 | 55.25 | 56.63 | 55.25 | 56.25 | 00:00:00 | | 2000-09-12 | 8,834,800 | 56.19 | 56.63 | 55.31 | 56.00 | 00:00:00 | | 2000-09-13 | 7,917,300 | 55.19 | 56.25 | 54.56 | 56.00 | 00:00:00 | | 2000-09-14 | 6,843,400 | 56.50 | 56.94 | 55.75 | 56.00 | 00:00:00 | | 2000-09-15 | 7,664,400 | 55.81 | 55.81 | 54.50 | 55.25 | 00:00:00 | | 2000-09-18 | 18,814,200 | 56.63 | 57.88 | 54.94 | 55.63 | 00:00:00 | | 2000-09-19 | 9,990,300 | 55.38 | 56.44 | 54.25 | 56.00 | 00:00:00 | | 2000-09-20 | 8,938,600 | 55.63 | 55.94 | 54.38 | 54.94 | 00:00:00 | | 2000-09-21 | 10,257,800 | 54.63 | 56.75 | 53.50 | 53.50 | 00:00:00 | | 2000-09-22 | 10,005,800 | 54.88 | 55.25 | 54.06 | 55.25 | 00:00:00 | | 2000-09-25 | 7,197,700 | 55.50 | 56.44 | 55.10 | 56.44 | 00:00:00 | | 2000-09-26 | 7,479,400 | 56.00 | 56.61 | 55.50 | 55.50 | 00:00:00 | | 2000-09-27 | 10,645,100 | 55.50 | 55.72 | 52.95 | 53.50 | 00:00:00 | | 2000-09-28 | 10,566,700 | 53.30 | 55.11 | 53.03 | 53.59 | 00:00:00 | | 2000-09-29 | 6,958,100 | 53.73 | 54.66 | 53.00 | 53.65 | 00:00:00 | | 2000-10-02 | 8,992,300 | 54.74 | 55.30 | 54.00 | 55.25 | 00:00:00 | | 2000-10-03 | 9,602,900 | 55.50 | 56.75 | 55.30 | 55.35 | 00:00:00 | | 2000-10-04 | 13,912,500 | 55.35 | 59.00 | 54.41 | 58.65 | 00:00:00 | | 2000-10-05 | 24,040,300 | 59.00 | 62.27 | 58.92 | 61.50 | 00:00:00 | | 2000-10-06 | 15,452,800 | 61.75 | 61.91 | 57.71 | 59.13 | 00:00:00 | | 2000-10-09 | 8,570,900 | 58.20 | 58.60 | 56.10 | 57.10 | 00:00:00 | | 2000-10-10 | 10,233,100 | 57.03 | 58.35 | 56.38 | 57.24 | 00:00:00 | | 2000-10-11 | 20,013,000 | 55.50 | 56.50 | 52.50 | 54.50 | 00:00:00 | | 2000-10-12 | 14,750,400 | 54.90 | 54.99 | 51.00 | 51.00 | 00:00:00 | | 2000-10-13 | 20,460,500 | 50.05 | 54.13 | 49.00 | 53.00 | 00:00:00 | | 2000-10-16 | 10,036,300 | 52.75 | 53.55 | 51.57 | 52.61 | 00:00:00 | | 2000-10-17 | 49,641,800 | 52.11 | 52.11 | 43.00 | 43.60 | 00:00:00 | | 2000-10-18 | 44,214,800 | 40.00 | 47.25 | 37.00 | 46.91 | 00:00:00 | | 2000-10-19 | 33,043,400 | 50.30 | 50.30 | 43.00 | 45.44 | 00:00:00 | | 2000-10-20 | 17,099,200 | 45.60 | 48.65 | 45.60 | 46.57 | 00:00:00 | | 2000-10-23 | 11,316,200 | 47.00 | 49.01 | 46.81 | 47.94 | 00:00:00 | | 2000-10-24 | 11,224,700 | 49.90 | 49.99 | 47.51 | 48.02 | 00:00:00 | | 2000-10-25 | 10,796,100 | 48.80 | 49.45 | 46.51 | 47.02 | 00:00:00 | | 2000-10-26 | 10,247,600 | 47.26 | 47.80 | 45.05 | 46.70 | 00:00:00 | | 2000-10-27 | 9,302,400 | 48.00 | 48.85 | 46.83 | 48.00 | 00:00:00 | | 2000-10-30 | 8,563,800 | 48.25 | 48.98 | 46.42 | 47.75 | 00:00:00 | | 2000-10-31 | 11,167,700 | 47.70 | 50.50 | 47.70 | 50.50 | 00:00:00 | | 2000-11-01 | 13,788,900 | 50.00 | 52.00 | 49.99 | 52.00 | 00:00:00 | | 2000-11-02 | 13,541,400 | 52.14 | 54.00 | 52.10 | 54.00 | 00:00:00 | | 2000-11-03 | 9,841,300 | 54.50 | 55.64 | 53.00 | 53.43 | 00:00:00 | | 2000-11-06 | 13,340,000 | 54.30 | 56.54 | 53.75 | 55.86 | 00:00:00 | | 2000-11-07 | 14,327,800 | 56.11 | 57.71 | 55.87 | 57.61 | 00:00:00 | | 2000-11-08 | 12,838,000 | 58.00 | 58.50 | 54.54 | 56.30 | 00:00:00 | | 2000-11-09 | 14,744,900 | 54.50 | 55.00 | 51.26 | 52.68 | 00:00:00 | | 2000-11-10 | 9,219,100 | 51.25 | 52.40 | 50.50 | 50.50 | 00:00:00 | | 2000-11-13 | 15,692,500 | 48.85 | 49.40 | 47.62 | 49.07 | 00:00:00 | | 2000-11-14 | 9,909,200 | 50.50 | 50.98 | 49.50 | 49.90 | 00:00:00 | | 2000-11-15 | 9,648,300 | 49.90 | 50.75 | 49.00 | 49.44 | 00:00:00 | | 2000-11-16 | 9,444,700 | 48.85 | 50.13 | 48.78 | 48.85 | 00:00:00 | | 2000-11-17 | 14,662,000 | 49.35 | 50.04 | 48.80 | 49.56 | 00:00:00 | | 2000-11-20 | 11,488,600 | 48.50 | 48.87 | 47.02 | 47.09 | 00:00:00 | | 2000-11-21 | 16,470,700 | 47.05 | 47.09 | 42.52 | 43.00 | 00:00:00 | | 2000-11-22 | 13,553,200 | 42.25 | 43.00 | 41.01 | 41.08 | 00:00:00 | | 2000-11-24 | 8,683,600 | 40.83 | 42.94 | 40.25 | 42.90 | 00:00:00 | | 2000-11-27 | 11,460,300 | 43.75 | 44.50 | 43.57 | 43.97 | 00:00:00 | | 2000-11-28 | 13,675,200 | 44.05 | 44.40 | 40.30 | 40.56 | 00:00:00 | | 2000-11-29 | 17,447,300 | 40.57 | 43.84 | 40.10 | 43.36 | 00:00:00 | | 2000-11-30 | 22,631,300 | 41.50 | 42.00 | 38.96 | 40.61 | 00:00:00 | | 2000-12-01 | 13,190,300 | 41.46 | 42.96 | 40.50 | 41.51 | 00:00:00 | | 2000-12-04 | 9,823,700 | 41.05 | 41.98 | 40.55 | 41.05 | 00:00:00 | | 2000-12-05 | 16,184,300 | 41.30 | 44.50 | 41.30 | 44.08 | 00:00:00 | | 2000-12-06 | 22,589,000 | 44.49 | 45.65 | 43.34 | 44.61 | 00:00:00 | | 2000-12-07 | 8,370,600 | 44.07 | 44.50 | 43.05 | 43.55 | 00:00:00 | | 2000-12-08 | 11,130,000 | 45.50 | 48.00 | 45.30 | 46.90 | 00:00:00 | | 2000-12-11 | 12,715,700 | 46.65 | 49.24 | 46.64 | 48.49 | 00:00:00 | | 2000-12-12 | 9,798,300 | 48.00 | 49.10 | 47.40 | 48.65 | 00:00:00 | | 2000-12-13 | 13,399,800 | 49.15 | 49.97 | 47.84 | 48.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
