|
 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 | | 2018-02-16 | 6,292,630 | 94.82 | 95.93 | 94.73 | 95.37 | 00:00:00 | | 2018-02-20 | 5,068,249 | 95.31 | 96.15 | 94.76 | 95.07 | 00:00:00 | | 2018-02-21 | 3,725,483 | 95.00 | 95.79 | 94.77 | 94.80 | 00:00:00 | | 2018-02-22 | 3,862,225 | 95.00 | 95.29 | 93.95 | 94.37 | 00:00:00 | | 2018-02-23 | 3,122,448 | 94.58 | 95.00 | 94.12 | 94.70 | 00:00:00 | | 2018-02-26 | 4,651,732 | 95.20 | 95.56 | 94.93 | 95.28 | 00:00:00 | | 2018-02-27 | 3,616,769 | 95.19 | 95.50 | 94.26 | 94.32 | 00:00:00 | | 2018-02-28 | 5,265,390 | 94.40 | 94.56 | 92.96 | 92.96 | 00:00:00 | | 2018-03-01 | 4,106,728 | 93.17 | 94.01 | 92.46 | 93.16 | 00:00:00 | | 2018-03-02 | 5,291,364 | 92.92 | 93.78 | 92.70 | 93.58 | 00:00:00 | | 2018-03-05 | 5,725,186 | 93.35 | 94.93 | 93.18 | 94.59 | 00:00:00 | | 2018-03-06 | 3,598,561 | 94.78 | 95.21 | 94.59 | 95.12 | 00:00:00 | | 2018-03-07 | 4,320,827 | 94.50 | 95.15 | 94.45 | 95.00 | 00:00:00 | | 2018-03-08 | 3,394,653 | 95.25 | 95.26 | 94.58 | 94.79 | 00:00:00 | | 2018-03-09 | 4,099,552 | 94.96 | 95.29 | 94.41 | 95.26 | 00:00:00 | | 2018-03-12 | 6,249,734 | 95.69 | 97.02 | 95.59 | 96.75 | 00:00:00 | | 2018-03-13 | 3,757,617 | 97.00 | 97.09 | 96.12 | 96.16 | 00:00:00 | | 2018-03-14 | 3,728,024 | 96.53 | 96.87 | 96.02 | 96.40 | 00:00:00 | | 2018-03-15 | 6,973,062 | 96.38 | 97.57 | 96.24 | 96.88 | 00:00:00 | | 2018-03-16 | 6,262,119 | 96.99 | 97.08 | 95.95 | 96.28 | 00:00:00 | | 2018-03-19 | 4,433,181 | 96.25 | 96.37 | 94.62 | 95.05 | 00:00:00 | | 2018-03-20 | 4,208,025 | 95.36 | 95.99 | 94.55 | 95.18 | 00:00:00 | | 2018-03-21 | 4,152,525 | 95.16 | 95.77 | 95.01 | 95.29 | 00:00:00 | | 2018-03-22 | 6,538,237 | 95.04 | 95.33 | 93.84 | 94.26 | 00:00:00 | | 2018-03-23 | 6,460,067 | 94.38 | 94.53 | 92.40 | 92.57 | 00:00:00 | | 2018-03-26 | 6,783,830 | 93.60 | 94.17 | 93.26 | 93.99 | 00:00:00 | | 2018-03-27 | 6,141,927 | 94.07 | 94.82 | 93.56 | 94.20 | 00:00:00 | | 2018-03-28 | 5,845,380 | 94.29 | 94.97 | 94.00 | 94.20 | 00:00:00 | | 2018-03-29 | 4,424,610 | 94.42 | 94.99 | 94.26 | 94.58 | 00:00:00 | | 2018-04-02 | 6,033,635 | 94.71 | 95.19 | 94.18 | 94.80 | 00:00:00 | | 2018-04-03 | 5,306,802 | 94.72 | 95.24 | 93.92 | 95.11 | 00:00:00 | | 2018-04-04 | 5,360,197 | 94.68 | 96.01 | 94.18 | 95.91 | 00:00:00 | | 2018-04-05 | 4,875,524 | 96.14 | 96.59 | 95.85 | 96.39 | 00:00:00 | | 2018-04-06 | 12,035,313 | 96.20 | 96.61 | 95.07 | 95.52 | 00:00:00 | | 2018-04-09 | 5,656,054 | 95.43 | 96.16 | 95.15 | 95.49 | 00:00:00 | | 2018-04-10 | 6,493,754 | 95.99 | 97.10 | 95.59 | 96.71 | 00:00:00 | | 2018-04-11 | 4,971,527 | 96.19 | 96.92 | 95.97 | 96.27 | 00:00:00 | | 2018-04-12 | 5,101,555 | 96.59 | 96.84 | 96.18 | 96.34 | 00:00:00 | | 2018-04-13 | 4,603,435 | 96.84 | 97.09 | 96.51 | 96.68 | 00:00:00 | | 2018-04-16 | 4,171,098 | 97.02 | 97.63 | 96.77 | 97.34 | 00:00:00 | | 2018-04-17 | 3,284,356 | 97.44 | 97.75 | 97.06 | 97.41 | 00:00:00 | | 2018-04-18 | 5,228,489 | 97.63 | 97.65 | 96.98 | 97.10 | 00:00:00 | | 2018-04-19 | 3,165,999 | 97.10 | 97.23 | 96.34 | 96.58 | 00:00:00 | | 2018-04-20 | 5,882,283 | 96.49 | 96.95 | 95.44 | 96.24 | 00:00:00 | | 2018-04-23 | 3,981,763 | 96.23 | 96.36 | 95.78 | 96.36 | 00:00:00 | | 2018-04-24 | 3,793,196 | 96.36 | 96.75 | 95.33 | 96.04 | 00:00:00 | | 2018-04-25 | 3,986,857 | 95.87 | 96.39 | 95.37 | 96.28 | 00:00:00 | | 2018-04-26 | 9,454,933 | 95.02 | 95.11 | 93.42 | 93.67 | 00:00:00 | | 2018-04-27 | 7,354,726 | 93.64 | 94.90 | 93.42 | 94.60 | 00:00:00 | | 2018-04-30 | 8,296,992 | 94.34 | 97.00 | 93.66 | 94.80 | 00:00:00 | | 2018-05-01 | 3,731,684 | 94.80 | 94.91 | 93.82 | 94.27 | 00:00:00 | | 2018-05-02 | 6,701,130 | 94.06 | 94.21 | 92.66 | 93.02 | 00:00:00 | | 2018-05-03 | 8,969,600 | 92.95 | 93.00 | 90.72 | 92.18 | 00:00:00 | | 2018-05-04 | 3,507,585 | 91.95 | 93.21 | 91.51 | 93.14 | 00:00:00 | | 2018-05-07 | 3,447,533 | 93.08 | 93.23 | 92.31 | 92.56 | 00:00:00 | | 2018-05-08 | 4,289,265 | 92.35 | 92.77 | 92.16 | 92.45 | 00:00:00 | | 2018-05-09 | 4,525,546 | 92.30 | 92.49 | 91.51 | 92.38 | 00:00:00 | | 2018-05-10 | 2,604,306 | 92.64 | 92.81 | 92.31 | 92.54 | 00:00:00 | | 2018-05-11 | 4,095,819 | 92.76 | 93.81 | 92.66 | 93.81 | 00:00:00 | | 2018-05-14 | 8,000,681 | 93.80 | 94.47 | 93.79 | 94.38 | 00:00:00 | | 2018-05-15 | 4,731,000 | 94.12 | 94.46 | 93.69 | 94.42 | 00:00:00 | | 2018-05-16 | 3,863,849 | 94.49 | 94.52 | 93.65 | 94.19 | 00:00:00 | | 2018-05-17 | 4,710,426 | 94.22 | 94.37 | 92.78 | 92.88 | 00:00:00 | | 2018-05-18 | 8,719,518 | 93.14 | 94.45 | 92.93 | 94.45 | 00:00:00 | | 2018-05-21 | 3,476,756 | 94.47 | 94.88 | 93.77 | 94.74 | 00:00:00 | | 2018-05-22 | 4,299,237 | 94.77 | 95.05 | 94.40 | 94.43 | 00:00:00 | | 2018-05-23 | 5,464,658 | 94.39 | 94.39 | 93.20 | 94.00 | 00:00:00 | | 2018-05-24 | 4,309,281 | 93.98 | 94.38 | 93.65 | 94.26 | 00:00:00 | | 2018-05-25 | 2,464,244 | 94.25 | 94.44 | 93.75 | 94.17 | 00:00:00 | | 2018-05-29 | 6,890,233 | 93.59 | 93.99 | 92.99 | 93.36 | 00:00:00 | | 2018-05-30 | 161,909 | 93.50 | 94.18 | 93.29 | 94.01 | 00:00:00 | | 2018-05-31 | 6,990,477 | 93.91 | 94.16 | 93.08 | 94.16 | 00:00:00 | | 2018-06-01 | 1,753,819 | 94.20 | 94.22 | 93.60 | 93.97 | 00:00:00 | | 2018-06-04 | 3,461,284 | 93.90 | 94.15 | 93.46 | 93.46 | 00:00:00 | | 2018-06-05 | 3,847,752 | 93.46 | 93.78 | 93.01 | 93.46 | 00:00:00 | | 2018-06-06 | 7,783,975 | 93.50 | 94.94 | 93.25 | 94.92 | 00:00:00 | | 2018-06-07 | 5,600,640 | 94.79 | 95.42 | 94.67 | 95.37 | 00:00:00 | | 2018-06-08 | 8,902,660 | 95.34 | 95.56 | 94.92 | 95.34 | 00:00:00 | | 2018-06-11 | 10,895,082 | 95.38 | 96.72 | 94.68 | 96.17 | 00:00:00 | | 2018-06-12 | 23,047,525 | 95.85 | 96.35 | 95.02 | 96.22 | 00:00:00 | | 2018-06-13 | 61,996,739 | 99.96 | 100.07 | 96.24 | 97.95 | 00:00:00 | | 2018-06-14 | 29,545,371 | 98.41 | 99.65 | 98.39 | 98.77 | 00:00:00 | | 2018-06-15 | 8,475 | 98.77 | 98.77 | 98.77 | 98.77 | 00:00:00 | | 2018-08-31 | 0 | 0.00 | 0.00 | 0.00 | 98.91 | 00:00:00 | | 2018-10-17 | 0 | 0.00 | 0.00 | 0.00 | 98.77 | 00:00:00 | | 2018-11-08 | 0 | 0.00 | 0.00 | 0.00 | 98.77 | 00:00:00 | | 2018-11-14 | 0 | 0.00 | 0.00 | 0.00 | 98.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
