|
 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 | | 2009-01-28 | 27,426,000 | 10.01 | 10.30 | 9.95 | 10.02 | 00:00:00 | | 2009-01-29 | 20,212,700 | 10.00 | 10.10 | 9.74 | 9.90 | 00:00:00 | | 2009-01-30 | 29,812,700 | 9.83 | 10.00 | 9.25 | 9.33 | 00:00:00 | | 2009-02-02 | 23,511,500 | 9.20 | 9.52 | 8.97 | 9.43 | 00:00:00 | | 2009-02-03 | 32,186,800 | 9.36 | 9.83 | 9.28 | 9.78 | 00:00:00 | | 2009-02-04 | 27,524,400 | 9.40 | 9.88 | 9.28 | 9.42 | 00:00:00 | | 2009-02-05 | 26,747,200 | 9.40 | 9.66 | 9.09 | 9.55 | 00:00:00 | | 2009-02-06 | 23,539,600 | 9.57 | 9.87 | 9.50 | 9.63 | 00:00:00 | | 2009-02-09 | 27,893,100 | 9.60 | 9.82 | 9.26 | 9.35 | 00:00:00 | | 2009-02-10 | 43,093,700 | 9.02 | 9.35 | 8.59 | 8.66 | 00:00:00 | | 2009-02-11 | 26,877,500 | 8.72 | 8.84 | 8.59 | 8.73 | 00:00:00 | | 2009-02-12 | 37,351,900 | 8.57 | 8.86 | 8.36 | 8.81 | 00:00:00 | | 2009-02-13 | 18,353,800 | 8.76 | 8.91 | 8.51 | 8.67 | 00:00:00 | | 2009-02-17 | 36,932,900 | 8.05 | 8.26 | 7.95 | 7.97 | 00:00:00 | | 2009-02-18 | 19,024,000 | 7.96 | 8.08 | 7.86 | 7.94 | 00:00:00 | | 2009-02-19 | 49,676,000 | 8.01 | 8.04 | 7.54 | 7.58 | 00:00:00 | | 2009-02-20 | 33,965,800 | 7.45 | 7.57 | 7.24 | 7.35 | 00:00:00 | | 2009-02-23 | 31,286,100 | 7.48 | 7.64 | 7.46 | 7.54 | 00:00:00 | | 2009-02-24 | 30,569,100 | 7.44 | 8.00 | 7.33 | 7.88 | 00:00:00 | | 2009-02-25 | 31,977,900 | 7.72 | 8.09 | 7.63 | 7.91 | 00:00:00 | | 2009-02-26 | 30,300,500 | 7.99 | 8.05 | 7.51 | 7.54 | 00:00:00 | | 2009-02-27 | 39,266,300 | 7.39 | 7.81 | 7.37 | 7.63 | 00:00:00 | | 2009-03-02 | 33,513,000 | 7.24 | 7.58 | 7.24 | 7.36 | 00:00:00 | | 2009-03-03 | 36,311,700 | 7.39 | 7.52 | 7.18 | 7.24 | 00:00:00 | | 2009-03-04 | 28,360,700 | 7.27 | 7.68 | 7.23 | 7.49 | 00:00:00 | | 2009-03-05 | 32,008,300 | 7.32 | 7.50 | 6.95 | 7.06 | 00:00:00 | | 2009-03-06 | 47,123,300 | 7.12 | 7.51 | 7.12 | 7.47 | 00:00:00 | | 2009-03-09 | 33,551,600 | 7.36 | 7.57 | 7.05 | 7.10 | 00:00:00 | | 2009-03-10 | 54,269,300 | 7.48 | 8.02 | 7.17 | 8.01 | 00:00:00 | | 2009-03-11 | 31,640,200 | 8.01 | 8.26 | 7.82 | 7.91 | 00:00:00 | | 2009-03-12 | 29,555,800 | 8.05 | 8.34 | 7.70 | 8.32 | 00:00:00 | | 2009-03-13 | 26,713,300 | 8.43 | 8.46 | 8.10 | 8.22 | 00:00:00 | | 2009-03-16 | 22,169,600 | 8.28 | 8.51 | 8.11 | 8.15 | 00:00:00 | | 2009-03-17 | 19,310,900 | 8.14 | 8.40 | 8.08 | 8.38 | 00:00:00 | | 2009-03-18 | 25,974,500 | 8.31 | 8.72 | 8.03 | 8.56 | 00:00:00 | | 2009-03-19 | 50,741,500 | 8.40 | 8.54 | 7.78 | 7.87 | 00:00:00 | | 2009-03-20 | 32,425,600 | 7.88 | 8.02 | 7.79 | 7.86 | 00:00:00 | | 2009-03-23 | 28,526,400 | 7.91 | 8.62 | 7.90 | 8.62 | 00:00:00 | | 2009-03-24 | 24,470,500 | 8.48 | 8.71 | 8.40 | 8.52 | 00:00:00 | | 2009-03-25 | 30,455,000 | 8.60 | 8.69 | 8.26 | 8.56 | 00:00:00 | | 2009-03-26 | 37,473,900 | 8.60 | 8.87 | 8.50 | 8.85 | 00:00:00 | | 2009-03-27 | 28,039,800 | 8.68 | 8.78 | 8.39 | 8.43 | 00:00:00 | | 2009-03-30 | 19,277,000 | 17.81 | 19.13 | 17.81 | 18.23 | 00:00:00 | | 2009-03-31 | 25,374,100 | 18.38 | 19.95 | 18.21 | 19.30 | 00:00:00 | | 2009-04-01 | 17,443,300 | 18.98 | 20.87 | 18.98 | 20.70 | 00:00:00 | | 2009-04-02 | 15,332,200 | 21.02 | 22.10 | 21.02 | 21.70 | 00:00:00 | | 2009-04-03 | 16,567,400 | 21.05 | 22.26 | 21.05 | 22.22 | 00:00:00 | | 2009-04-06 | 18,015,400 | 21.99 | 22.17 | 21.02 | 21.56 | 00:00:00 | | 2009-04-07 | 16,330,200 | 21.19 | 21.51 | 20.71 | 21.25 | 00:00:00 | | 2009-04-08 | 14,901,400 | 21.25 | 22.15 | 21.25 | 21.92 | 00:00:00 | | 2009-04-09 | 14,555,700 | 22.37 | 22.76 | 21.84 | 22.24 | 00:00:00 | | 2009-04-13 | 12,855,600 | 22.15 | 22.22 | 21.50 | 22.04 | 00:00:00 | | 2009-04-14 | 13,755,500 | 21.79 | 22.07 | 21.50 | 21.91 | 00:00:00 | | 2009-04-15 | 12,128,400 | 21.74 | 22.28 | 21.67 | 22.23 | 00:00:00 | | 2009-04-16 | 15,480,500 | 22.37 | 23.82 | 22.08 | 23.73 | 00:00:00 | | 2009-04-17 | 15,620,800 | 23.77 | 23.79 | 22.86 | 23.22 | 00:00:00 | | 2009-04-20 | 14,644,800 | 22.87 | 22.88 | 21.74 | 22.01 | 00:00:00 | | 2009-04-21 | 14,693,400 | 22.02 | 22.43 | 21.76 | 22.22 | 00:00:00 | | 2009-04-22 | 16,424,200 | 21.94 | 22.78 | 21.76 | 22.33 | 00:00:00 | | 2009-04-23 | 17,867,800 | 22.23 | 22.51 | 21.54 | 21.75 | 00:00:00 | | 2009-04-24 | 19,478,100 | 21.89 | 22.51 | 21.58 | 22.33 | 00:00:00 | | 2009-04-27 | 15,804,400 | 22.05 | 22.21 | 21.21 | 21.46 | 00:00:00 | | 2009-04-28 | 12,695,300 | 21.21 | 22.20 | 20.96 | 21.77 | 00:00:00 | | 2009-04-29 | 28,298,500 | 22.51 | 23.44 | 21.81 | 21.98 | 00:00:00 | | 2009-04-30 | 17,680,200 | 22.09 | 22.30 | 21.55 | 21.83 | 00:00:00 | | 2009-05-01 | 15,158,400 | 21.80 | 22.97 | 21.80 | 22.84 | 00:00:00 | | 2009-05-04 | 17,356,500 | 22.94 | 24.58 | 22.90 | 24.44 | 00:00:00 | | 2009-05-05 | 11,201,600 | 24.37 | 24.57 | 23.54 | 24.34 | 00:00:00 | | 2009-05-06 | 10,549,900 | 24.10 | 24.99 | 23.80 | 24.96 | 00:00:00 | | 2009-05-07 | 14,061,200 | 25.07 | 25.71 | 24.54 | 24.74 | 00:00:00 | | 2009-05-08 | 11,853,900 | 25.03 | 25.37 | 24.38 | 25.20 | 00:00:00 | | 2009-05-11 | 8,809,800 | 24.79 | 25.09 | 24.26 | 24.37 | 00:00:00 | | 2009-05-12 | 11,801,800 | 24.53 | 24.68 | 23.50 | 23.62 | 00:00:00 | | 2009-05-13 | 16,780,900 | 23.55 | 24.66 | 23.19 | 24.42 | 00:00:00 | | 2009-05-14 | 10,885,900 | 24.39 | 24.75 | 23.93 | 24.09 | 00:00:00 | | 2009-05-15 | 11,824,400 | 23.98 | 24.44 | 23.38 | 23.52 | 00:00:00 | | 2009-05-18 | 8,654,600 | 23.75 | 24.94 | 23.60 | 24.88 | 00:00:00 | | 2009-05-19 | 11,602,000 | 24.68 | 25.24 | 24.02 | 24.06 | 00:00:00 | | 2009-05-20 | 11,271,300 | 24.24 | 24.35 | 23.40 | 23.51 | 00:00:00 | | 2009-05-21 | 10,413,400 | 23.14 | 23.35 | 22.70 | 23.00 | 00:00:00 | | 2009-05-22 | 8,650,000 | 23.11 | 23.28 | 22.81 | 22.86 | 00:00:00 | | 2009-05-26 | 11,075,600 | 22.64 | 23.58 | 22.64 | 23.51 | 00:00:00 | | 2009-05-27 | 13,456,500 | 23.45 | 23.99 | 22.90 | 23.00 | 00:00:00 | | 2009-05-28 | 11,861,700 | 23.34 | 23.78 | 22.69 | 23.55 | 00:00:00 | | 2009-05-29 | 10,065,200 | 23.46 | 23.83 | 22.93 | 23.42 | 00:00:00 | | 2009-06-01 | 11,263,200 | 23.76 | 24.30 | 23.71 | 24.01 | 00:00:00 | | 2009-06-02 | 10,389,500 | 23.92 | 24.77 | 23.64 | 24.60 | 00:00:00 | | 2009-06-03 | 13,298,900 | 24.59 | 24.59 | 23.79 | 24.00 | 00:00:00 | | 2009-06-04 | 10,778,400 | 24.02 | 24.52 | 23.96 | 24.48 | 00:00:00 | | 2009-06-05 | 17,602,900 | 24.71 | 25.44 | 24.35 | 25.30 | 00:00:00 | | 2009-06-08 | 13,143,800 | 25.26 | 26.25 | 24.89 | 25.91 | 00:00:00 | | 2009-06-09 | 12,562,300 | 26.07 | 26.67 | 25.69 | 26.49 | 00:00:00 | | 2009-06-10 | 9,725,200 | 26.66 | 26.83 | 25.94 | 26.32 | 00:00:00 | | 2009-06-11 | 9,678,300 | 26.32 | 26.76 | 25.96 | 26.17 | 00:00:00 | | 2009-06-12 | 6,452,700 | 26.05 | 26.13 | 25.53 | 26.00 | 00:00:00 | | 2009-06-15 | 7,459,800 | 25.80 | 25.93 | 25.21 | 25.40 | 00:00:00 | | 2009-06-16 | 7,945,300 | 25.46 | 25.66 | 24.75 | 24.94 | 00:00:00 | | 2009-06-17 | 10,590,800 | 24.95 | 25.79 | 24.92 | 25.47 | 00:00:00 | | 2009-06-18 | 8,444,000 | 25.48 | 25.80 | 25.27 | 25.33 | 00:00:00 | | 2009-06-19 | 12,029,700 | 25.53 | 25.67 | 24.92 | 25.15 | 00:00:00 | | 2009-06-22 | 10,300,600 | 24.94 | 24.94 | 24.19 | 24.22 | 00:00:00 | | 2009-06-23 | 10,699,700 | 23.82 | 24.76 | 23.82 | 24.55 | 00:00:00 | | 2009-06-24 | 9,707,400 | 24.59 | 25.18 | 24.49 | 24.79 | 00:00:00 | | 2009-06-25 | 9,059,300 | 24.64 | 25.58 | 24.64 | 25.43 | 00:00:00 | | 2009-06-26 | 9,995,400 | 25.63 | 25.63 | 24.86 | 24.95 | 00:00:00 | | 2009-06-29 | 6,492,200 | 25.03 | 25.48 | 24.94 | 25.33 | 00:00:00 | | 2009-06-30 | 10,231,200 | 25.38 | 25.50 | 24.63 | 25.19 | 00:00:00 | | 2009-07-01 | 10,164,900 | 25.29 | 26.07 | 25.29 | 25.34 | 00:00:00 | | 2009-07-02 | 10,141,600 | 24.96 | 25.03 | 24.21 | 24.21 | 00:00:00 | | 2009-07-06 | 7,935,200 | 24.13 | 24.58 | 23.95 | 24.24 | 00:00:00 | | 2009-07-07 | 8,409,000 | 24.24 | 24.24 | 23.37 | 23.42 | 00:00:00 | | 2009-07-08 | 11,255,100 | 23.49 | 23.74 | 23.34 | 23.50 | 00:00:00 | | 2009-07-09 | 7,725,900 | 23.56 | 24.17 | 23.48 | 24.00 | 00:00:00 | | 2009-07-10 | 7,591,600 | 23.88 | 24.18 | 23.72 | 23.95 | 00:00:00 | | 2009-07-13 | 7,190,700 | 23.94 | 24.47 | 23.69 | 24.43 | 00:00:00 | | 2009-07-14 | 6,494,700 | 24.40 | 24.98 | 24.35 | 24.87 | 00:00:00 | | 2009-07-15 | 10,281,000 | 24.95 | 25.80 | 24.95 | 25.71 | 00:00:00 | | 2009-07-16 | 11,117,400 | 25.72 | 26.70 | 25.57 | 26.60 | 00:00:00 | | 2009-07-17 | 8,033,800 | 26.52 | 26.60 | 25.99 | 26.15 | 00:00:00 | | 2009-07-20 | 11,657,300 | 26.25 | 27.56 | 26.25 | 27.45 | 00:00:00 | | 2009-07-21 | 8,456,500 | 27.45 | 27.63 | 26.65 | 26.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
