|
 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 | | 2000-12-13 | 13,399,800 | 49.15 | 49.97 | 47.84 | 48.45 | 00:00:00 | | 2000-12-14 | 16,800,400 | 48.00 | 50.87 | 47.92 | 50.00 | 00:00:00 | | 2000-12-15 | 20,281,600 | 48.50 | 49.20 | 45.40 | 48.96 | 00:00:00 | | 2000-12-18 | 21,858,900 | 47.00 | 48.00 | 41.52 | 42.24 | 00:00:00 | | 2000-12-19 | 17,658,100 | 42.29 | 44.11 | 40.00 | 40.76 | 00:00:00 | | 2000-12-20 | 33,797,100 | 37.55 | 39.40 | 35.50 | 37.25 | 00:00:00 | | 2000-12-21 | 26,789,500 | 35.50 | 37.70 | 34.48 | 37.66 | 00:00:00 | | 2000-12-22 | 16,500,400 | 37.80 | 39.70 | 37.63 | 38.28 | 00:00:00 | | 2000-12-26 | 12,913,600 | 38.90 | 39.99 | 38.13 | 38.50 | 00:00:00 | | 2000-12-27 | 15,878,300 | 37.50 | 37.90 | 35.75 | 35.75 | 00:00:00 | | 2000-12-28 | 19,580,600 | 35.15 | 36.75 | 34.50 | 35.25 | 00:00:00 | | 2000-12-29 | 32,207,300 | 34.50 | 35.00 | 32.75 | 34.80 | 00:00:00 | | 2001-01-02 | 17,274,000 | 34.80 | 35.31 | 31.66 | 32.39 | 00:00:00 | | 2001-01-03 | 35,011,000 | 32.00 | 38.00 | 31.50 | 37.50 | 00:00:00 | | 2001-01-04 | 27,550,700 | 39.00 | 43.25 | 38.53 | 42.18 | 00:00:00 | | 2001-01-05 | 15,979,800 | 42.00 | 42.00 | 39.90 | 41.29 | 00:00:00 | | 2001-01-08 | 12,347,800 | 40.70 | 41.15 | 38.50 | 40.03 | 00:00:00 | | 2001-01-09 | 13,853,600 | 41.75 | 43.25 | 41.30 | 42.85 | 00:00:00 | | 2001-01-10 | 17,856,400 | 42.60 | 45.28 | 42.50 | 44.89 | 00:00:00 | | 2001-01-11 | 20,075,600 | 43.90 | 47.60 | 43.89 | 47.23 | 00:00:00 | | 2001-01-12 | 34,414,200 | 48.05 | 48.80 | 45.13 | 46.47 | 00:00:00 | | 2001-01-16 | 15,200,300 | 46.47 | 48.10 | 45.72 | 46.70 | 00:00:00 | | 2001-01-17 | 22,019,400 | 48.00 | 49.25 | 47.80 | 48.79 | 00:00:00 | | 2001-01-18 | 16,107,600 | 48.86 | 49.91 | 48.00 | 49.77 | 00:00:00 | | 2001-01-19 | 43,170,000 | 51.01 | 54.76 | 51.00 | 53.80 | 00:00:00 | | 2001-01-22 | 37,109,300 | 53.80 | 55.98 | 53.22 | 53.84 | 00:00:00 | | 2001-01-23 | 25,148,800 | 54.00 | 54.45 | 52.91 | 54.15 | 00:00:00 | | 2001-01-24 | 31,155,300 | 54.25 | 57.10 | 54.15 | 55.75 | 00:00:00 | | 2001-01-25 | 19,515,900 | 55.75 | 56.92 | 55.15 | 55.77 | 00:00:00 | | 2001-01-26 | 18,650,000 | 54.34 | 54.75 | 53.16 | 54.59 | 00:00:00 | | 2001-01-29 | 21,606,500 | 54.20 | 56.30 | 54.11 | 55.00 | 00:00:00 | | 2001-01-30 | 22,482,300 | 54.90 | 55.00 | 53.25 | 54.31 | 00:00:00 | | 2001-01-31 | 29,885,200 | 54.53 | 56.89 | 52.00 | 52.56 | 00:00:00 | | 2001-02-01 | 32,957,900 | 51.25 | 52.57 | 48.93 | 49.83 | 00:00:00 | | 2001-02-02 | 24,204,600 | 49.40 | 49.99 | 46.75 | 47.79 | 00:00:00 | | 2001-02-05 | 15,022,700 | 47.95 | 49.91 | 46.90 | 49.37 | 00:00:00 | | 2001-02-06 | 13,734,400 | 49.26 | 50.29 | 48.55 | 48.85 | 00:00:00 | | 2001-02-07 | 11,401,500 | 48.25 | 49.50 | 48.02 | 48.20 | 00:00:00 | | 2001-02-08 | 12,369,400 | 48.75 | 50.03 | 48.60 | 48.76 | 00:00:00 | | 2001-02-09 | 13,305,100 | 48.15 | 48.48 | 46.60 | 47.25 | 00:00:00 | | 2001-02-12 | 10,273,800 | 47.25 | 47.81 | 46.50 | 47.53 | 00:00:00 | | 2001-02-13 | 11,400,200 | 47.75 | 49.10 | 47.69 | 48.09 | 00:00:00 | | 2001-02-14 | 13,050,500 | 47.30 | 48.90 | 46.05 | 48.53 | 00:00:00 | | 2001-02-15 | 18,154,800 | 49.50 | 50.30 | 49.30 | 49.95 | 00:00:00 | | 2001-02-16 | 11,558,600 | 48.50 | 49.40 | 47.50 | 48.36 | 00:00:00 | | 2001-02-20 | 15,814,800 | 48.10 | 48.60 | 44.13 | 44.95 | 00:00:00 | | 2001-02-21 | 19,809,000 | 43.80 | 47.50 | 43.50 | 44.40 | 00:00:00 | | 2001-02-22 | 20,532,200 | 44.42 | 45.75 | 41.50 | 44.90 | 00:00:00 | | 2001-02-23 | 23,352,000 | 43.25 | 44.12 | 41.52 | 43.30 | 00:00:00 | | 2001-02-26 | 14,975,600 | 43.50 | 46.68 | 43.42 | 46.12 | 00:00:00 | | 2001-02-27 | 15,130,100 | 45.99 | 46.95 | 43.77 | 44.70 | 00:00:00 | | 2001-02-28 | 16,589,600 | 44.90 | 45.50 | 42.25 | 44.03 | 00:00:00 | | 2001-03-01 | 16,150,800 | 42.55 | 44.20 | 41.35 | 44.00 | 00:00:00 | | 2001-03-02 | 14,917,100 | 41.90 | 43.68 | 41.42 | 42.06 | 00:00:00 | | 2001-03-05 | 13,409,000 | 42.85 | 44.00 | 42.05 | 43.80 | 00:00:00 | | 2001-03-06 | 20,632,300 | 45.10 | 47.70 | 44.70 | 46.54 | 00:00:00 | | 2001-03-07 | 14,378,700 | 46.80 | 47.15 | 44.90 | 45.30 | 00:00:00 | | 2001-03-08 | 20,745,000 | 44.60 | 46.54 | 44.24 | 44.50 | 00:00:00 | | 2001-03-09 | 15,057,200 | 44.00 | 44.11 | 42.31 | 42.87 | 00:00:00 | | 2001-03-12 | 30,866,400 | 41.60 | 42.00 | 38.40 | 39.27 | 00:00:00 | | 2001-03-13 | 20,270,600 | 39.60 | 41.20 | 39.21 | 40.70 | 00:00:00 | | 2001-03-14 | 18,178,200 | 39.10 | 41.05 | 38.50 | 40.04 | 00:00:00 | | 2001-03-15 | 14,505,200 | 41.40 | 41.40 | 39.67 | 40.59 | 00:00:00 | | 2001-03-16 | 19,884,900 | 39.75 | 40.20 | 39.20 | 39.35 | 00:00:00 | | 2001-03-19 | 13,707,100 | 39.45 | 40.51 | 38.70 | 39.90 | 00:00:00 | | 2001-03-20 | 22,011,700 | 40.50 | 41.70 | 38.60 | 38.79 | 00:00:00 | | 2001-03-21 | 18,992,800 | 39.10 | 39.50 | 37.65 | 37.84 | 00:00:00 | | 2001-03-22 | 25,616,000 | 38.05 | 38.15 | 35.12 | 36.77 | 00:00:00 | | 2001-03-23 | 16,549,500 | 37.80 | 39.95 | 37.55 | 39.52 | 00:00:00 | | 2001-03-26 | 15,288,200 | 40.00 | 41.50 | 40.00 | 40.89 | 00:00:00 | | 2001-03-27 | 17,636,200 | 40.96 | 43.30 | 40.28 | 43.00 | 00:00:00 | | 2001-03-28 | 16,555,500 | 42.05 | 42.25 | 40.66 | 40.76 | 00:00:00 | | 2001-03-29 | 15,073,400 | 40.75 | 40.90 | 39.34 | 40.75 | 00:00:00 | | 2001-03-30 | 13,412,600 | 40.76 | 40.79 | 38.70 | 40.15 | 00:00:00 | | 2001-04-02 | 20,561,900 | 39.25 | 39.74 | 36.75 | 37.17 | 00:00:00 | | 2001-04-03 | 29,591,500 | 36.75 | 36.75 | 33.46 | 33.90 | 00:00:00 | | 2001-04-04 | 23,528,600 | 34.00 | 35.95 | 33.80 | 35.15 | 00:00:00 | | 2001-04-05 | 21,961,500 | 37.00 | 40.00 | 36.70 | 39.70 | 00:00:00 | | 2001-04-06 | 18,532,200 | 39.00 | 39.66 | 37.51 | 39.30 | 00:00:00 | | 2001-04-09 | 12,534,300 | 40.20 | 40.50 | 38.54 | 39.47 | 00:00:00 | | 2001-04-10 | 17,194,100 | 40.00 | 41.53 | 39.90 | 40.01 | 00:00:00 | | 2001-04-11 | 15,843,500 | 41.95 | 41.97 | 40.50 | 41.20 | 00:00:00 | | 2001-04-12 | 12,575,400 | 40.75 | 42.70 | 40.75 | 42.22 | 00:00:00 | | 2001-04-16 | 14,927,500 | 42.55 | 43.74 | 42.25 | 43.31 | 00:00:00 | | 2001-04-17 | 19,378,900 | 43.31 | 45.01 | 43.26 | 43.90 | 00:00:00 | | 2001-04-18 | 43,724,400 | 46.00 | 50.00 | 45.50 | 49.00 | 00:00:00 | | 2001-04-19 | 22,905,200 | 48.85 | 49.98 | 47.66 | 49.90 | 00:00:00 | | 2001-04-20 | 17,507,600 | 49.20 | 49.89 | 48.25 | 48.69 | 00:00:00 | | 2001-04-23 | 16,784,400 | 48.70 | 48.75 | 46.25 | 47.60 | 00:00:00 | | 2001-04-24 | 13,112,100 | 47.80 | 48.75 | 47.00 | 47.25 | 00:00:00 | | 2001-04-25 | 13,473,200 | 47.25 | 49.50 | 46.94 | 49.50 | 00:00:00 | | 2001-04-26 | 21,102,800 | 49.95 | 50.49 | 48.81 | 49.51 | 00:00:00 | | 2001-04-27 | 9,202,100 | 50.00 | 50.10 | 48.76 | 49.99 | 00:00:00 | | 2001-04-30 | 20,552,800 | 50.00 | 52.15 | 50.00 | 50.50 | 00:00:00 | | 2001-05-01 | 13,484,600 | 50.25 | 51.96 | 49.75 | 51.96 | 00:00:00 | | 2001-05-02 | 14,758,300 | 52.00 | 52.10 | 51.02 | 51.61 | 00:00:00 | | 2001-05-03 | 11,795,100 | 50.25 | 51.00 | 49.80 | 50.65 | 00:00:00 | | 2001-05-04 | 14,062,800 | 49.50 | 52.40 | 49.06 | 52.20 | 00:00:00 | | 2001-05-07 | 10,041,500 | 52.20 | 52.49 | 51.21 | 52.10 | 00:00:00 | | 2001-05-08 | 11,738,500 | 52.40 | 52.75 | 51.31 | 51.93 | 00:00:00 | | 2001-05-09 | 11,249,100 | 51.25 | 52.37 | 50.96 | 52.00 | 00:00:00 | | 2001-05-10 | 11,304,800 | 52.75 | 52.98 | 52.10 | 52.45 | 00:00:00 | | 2001-05-11 | 10,033,700 | 52.00 | 52.38 | 51.10 | 51.64 | 00:00:00 | | 2001-05-14 | 8,901,300 | 51.50 | 51.99 | 51.05 | 51.60 | 00:00:00 | | 2001-05-15 | 11,304,800 | 51.50 | 51.89 | 50.50 | 50.75 | 00:00:00 | | 2001-05-16 | 15,588,100 | 50.50 | 53.14 | 50.17 | 53.04 | 00:00:00 | | 2001-05-17 | 21,268,700 | 53.00 | 54.75 | 52.75 | 53.82 | 00:00:00 | | 2001-05-18 | 13,825,400 | 53.82 | 54.75 | 53.53 | 54.43 | 00:00:00 | | 2001-05-21 | 23,386,600 | 54.85 | 56.70 | 54.52 | 56.60 | 00:00:00 | | 2001-05-22 | 31,630,000 | 58.21 | 58.51 | 55.49 | 57.24 | 00:00:00 | | 2001-05-23 | 15,506,900 | 55.65 | 55.99 | 55.00 | 55.28 | 00:00:00 | | 2001-05-24 | 20,282,100 | 55.25 | 55.48 | 53.50 | 54.28 | 00:00:00 | | 2001-05-25 | 10,462,300 | 53.25 | 54.20 | 53.10 | 53.53 | 00:00:00 | | 2001-05-29 | 14,568,600 | 52.53 | 52.69 | 50.90 | 51.00 | 00:00:00 | | 2001-05-30 | 18,746,900 | 50.00 | 51.38 | 49.57 | 51.10 | 00:00:00 | | 2001-05-31 | 12,465,300 | 51.00 | 52.90 | 51.00 | 52.19 | 00:00:00 | | 2001-06-01 | 11,126,900 | 52.95 | 53.50 | 52.02 | 52.75 | 00:00:00 | | 2001-06-04 | 8,610,400 | 52.55 | 52.69 | 51.65 | 51.95 | 00:00:00 | | 2001-06-05 | 11,294,700 | 52.10 | 53.26 | 51.88 | 53.01 | 00:00:00 | | 2001-06-06 | 8,041,200 | 52.76 | 53.20 | 52.05 | 52.28 | 00:00:00 | | 2001-06-07 | 10,086,300 | 52.00 | 52.49 | 51.02 | 51.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
