|
 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 | | 2001-06-07 | 10,086,300 | 52.00 | 52.49 | 51.02 | 51.70 | 00:00:00 | | 2001-06-08 | 6,924,400 | 51.50 | 51.99 | 50.87 | 51.05 | 00:00:00 | | 2001-06-11 | 8,272,800 | 51.05 | 52.25 | 51.00 | 51.79 | 00:00:00 | | 2001-06-12 | 10,597,000 | 51.90 | 52.65 | 50.60 | 52.10 | 00:00:00 | | 2001-06-13 | 8,400,900 | 51.95 | 52.89 | 51.50 | 51.55 | 00:00:00 | | 2001-06-14 | 12,707,400 | 51.50 | 51.53 | 50.06 | 50.41 | 00:00:00 | | 2001-06-15 | 27,328,600 | 49.40 | 50.90 | 48.18 | 50.90 | 00:00:00 | | 2001-06-18 | 13,073,400 | 50.75 | 50.80 | 49.55 | 49.80 | 00:00:00 | | 2001-06-19 | 10,924,200 | 50.40 | 50.90 | 49.53 | 49.84 | 00:00:00 | | 2001-06-20 | 16,370,300 | 49.74 | 52.80 | 49.74 | 52.80 | 00:00:00 | | 2001-06-21 | 26,473,200 | 52.60 | 55.00 | 52.30 | 55.00 | 00:00:00 | | 2001-06-22 | 13,431,000 | 54.05 | 54.30 | 52.75 | 53.10 | 00:00:00 | | 2001-06-25 | 11,224,600 | 53.70 | 53.84 | 52.70 | 53.00 | 00:00:00 | | 2001-06-26 | 11,302,400 | 52.10 | 53.00 | 51.76 | 52.85 | 00:00:00 | | 2001-06-27 | 10,456,900 | 53.00 | 53.15 | 52.15 | 52.68 | 00:00:00 | | 2001-06-28 | 14,363,200 | 52.80 | 53.26 | 51.51 | 52.08 | 00:00:00 | | 2001-06-29 | 13,496,600 | 51.70 | 53.15 | 51.61 | 53.00 | 00:00:00 | | 2001-07-02 | 10,829,200 | 53.00 | 53.30 | 52.50 | 53.06 | 00:00:00 | | 2001-07-03 | 4,900,500 | 53.00 | 53.25 | 52.70 | 52.76 | 00:00:00 | | 2001-07-05 | 7,853,000 | 52.20 | 52.68 | 51.35 | 51.36 | 00:00:00 | | 2001-07-06 | 9,179,900 | 50.84 | 51.10 | 49.90 | 50.11 | 00:00:00 | | 2001-07-09 | 10,727,400 | 50.15 | 51.50 | 49.97 | 50.69 | 00:00:00 | | 2001-07-10 | 10,281,500 | 50.76 | 51.75 | 50.02 | 50.18 | 00:00:00 | | 2001-07-11 | 20,438,900 | 50.10 | 50.10 | 47.63 | 48.50 | 00:00:00 | | 2001-07-12 | 14,694,300 | 49.80 | 50.45 | 48.89 | 50.05 | 00:00:00 | | 2001-07-13 | 8,858,100 | 50.00 | 50.00 | 49.15 | 49.81 | 00:00:00 | | 2001-07-16 | 8,938,300 | 49.81 | 49.92 | 48.74 | 49.36 | 00:00:00 | | 2001-07-17 | 9,950,500 | 49.20 | 49.90 | 48.67 | 49.45 | 00:00:00 | | 2001-07-18 | 36,339,500 | 47.00 | 47.00 | 44.40 | 44.65 | 00:00:00 | | 2001-07-19 | 27,590,400 | 45.20 | 45.40 | 42.00 | 42.78 | 00:00:00 | | 2001-07-20 | 16,852,500 | 42.80 | 44.90 | 42.76 | 44.31 | 00:00:00 | | 2001-07-23 | 12,533,900 | 44.60 | 45.20 | 42.70 | 43.00 | 00:00:00 | | 2001-07-24 | 11,353,600 | 42.50 | 43.69 | 42.20 | 42.70 | 00:00:00 | | 2001-07-25 | 14,040,600 | 43.45 | 44.00 | 42.10 | 43.75 | 00:00:00 | | 2001-07-26 | 12,721,800 | 43.55 | 45.08 | 42.93 | 44.91 | 00:00:00 | | 2001-07-27 | 8,362,700 | 44.91 | 45.75 | 44.60 | 45.14 | 00:00:00 | | 2001-07-30 | 8,047,700 | 45.40 | 45.97 | 44.97 | 45.15 | 00:00:00 | | 2001-07-31 | 9,716,100 | 45.90 | 46.11 | 45.25 | 45.45 | 00:00:00 | | 2001-08-01 | 8,778,400 | 45.70 | 46.20 | 45.54 | 46.08 | 00:00:00 | | 2001-08-02 | 10,119,700 | 46.60 | 47.25 | 46.37 | 47.00 | 00:00:00 | | 2001-08-03 | 6,370,200 | 47.00 | 47.20 | 46.01 | 46.88 | 00:00:00 | | 2001-08-06 | 6,477,200 | 46.88 | 46.88 | 45.73 | 46.00 | 00:00:00 | | 2001-08-07 | 6,988,400 | 46.00 | 46.32 | 45.50 | 46.00 | 00:00:00 | | 2001-08-08 | 8,337,300 | 45.75 | 46.34 | 44.75 | 45.08 | 00:00:00 | | 2001-08-09 | 7,978,000 | 45.10 | 45.20 | 44.20 | 44.86 | 00:00:00 | | 2001-08-10 | 10,905,600 | 44.05 | 44.50 | 43.04 | 44.30 | 00:00:00 | | 2001-08-13 | 12,412,700 | 43.95 | 44.12 | 42.54 | 42.99 | 00:00:00 | | 2001-08-14 | 34,323,200 | 43.10 | 43.25 | 39.65 | 39.65 | 00:00:00 | | 2001-08-15 | 34,815,600 | 39.01 | 39.80 | 38.05 | 39.70 | 00:00:00 | | 2001-08-16 | 15,346,600 | 39.10 | 40.26 | 39.05 | 40.05 | 00:00:00 | | 2001-08-17 | 10,407,000 | 39.65 | 40.25 | 39.15 | 39.70 | 00:00:00 | | 2001-08-20 | 9,426,600 | 39.50 | 40.45 | 39.50 | 40.21 | 00:00:00 | | 2001-08-21 | 11,170,400 | 40.35 | 41.45 | 39.68 | 39.90 | 00:00:00 | | 2001-08-22 | 13,651,800 | 39.80 | 40.40 | 38.58 | 39.50 | 00:00:00 | | 2001-08-23 | 9,616,300 | 39.00 | 40.22 | 39.00 | 40.08 | 00:00:00 | | 2001-08-24 | 10,747,900 | 40.05 | 42.03 | 39.90 | 41.81 | 00:00:00 | | 2001-08-27 | 7,190,400 | 41.71 | 42.09 | 40.89 | 41.65 | 00:00:00 | | 2001-08-28 | 9,169,600 | 41.60 | 41.74 | 40.36 | 40.70 | 00:00:00 | | 2001-08-29 | 17,411,500 | 40.45 | 40.75 | 38.40 | 38.50 | 00:00:00 | | 2001-08-30 | 27,269,200 | 38.12 | 38.25 | 35.70 | 36.00 | 00:00:00 | | 2001-08-31 | 16,653,600 | 36.25 | 37.99 | 35.85 | 37.35 | 00:00:00 | | 2001-09-04 | 15,385,300 | 37.70 | 39.59 | 37.28 | 37.50 | 00:00:00 | | 2001-09-05 | 18,424,800 | 37.75 | 37.90 | 36.10 | 36.75 | 00:00:00 | | 2001-09-06 | 18,936,500 | 36.02 | 36.35 | 34.90 | 35.09 | 00:00:00 | | 2001-09-07 | 38,453,600 | 34.20 | 35.14 | 32.00 | 32.28 | 00:00:00 | | 2001-09-10 | 24,932,100 | 31.50 | 34.50 | 31.29 | 34.41 | 00:00:00 | | 2001-09-17 | 43,645,400 | 31.00 | 33.00 | 30.00 | 30.00 | 00:00:00 | | 2001-09-18 | 27,101,500 | 30.25 | 31.95 | 30.00 | 30.45 | 00:00:00 | | 2001-09-19 | 33,649,300 | 30.50 | 31.73 | 28.59 | 30.95 | 00:00:00 | | 2001-09-20 | 32,286,000 | 29.50 | 30.80 | 29.25 | 29.25 | 00:00:00 | | 2001-09-21 | 37,265,200 | 29.27 | 30.00 | 27.40 | 29.85 | 00:00:00 | | 2001-09-24 | 26,327,700 | 29.86 | 32.91 | 29.86 | 32.50 | 00:00:00 | | 2001-09-25 | 28,435,000 | 31.80 | 33.50 | 31.25 | 32.80 | 00:00:00 | | 2001-09-26 | 16,835,300 | 32.55 | 33.54 | 31.70 | 32.25 | 00:00:00 | | 2001-09-27 | 18,353,200 | 32.00 | 32.50 | 30.70 | 32.35 | 00:00:00 | | 2001-09-28 | 19,977,800 | 33.00 | 33.40 | 32.80 | 33.10 | 00:00:00 | | 2001-10-01 | 12,211,800 | 33.11 | 33.11 | 32.26 | 32.77 | 00:00:00 | | 2001-10-02 | 14,131,400 | 32.60 | 33.10 | 31.60 | 32.86 | 00:00:00 | | 2001-10-03 | 18,957,000 | 32.25 | 34.80 | 32.09 | 34.31 | 00:00:00 | | 2001-10-04 | 24,011,700 | 34.78 | 36.48 | 33.75 | 34.10 | 00:00:00 | | 2001-10-05 | 14,379,600 | 33.60 | 34.15 | 33.05 | 33.81 | 00:00:00 | | 2001-10-08 | 25,086,600 | 31.90 | 33.00 | 31.35 | 31.75 | 00:00:00 | | 2001-10-09 | 14,590,400 | 32.00 | 33.00 | 31.85 | 32.00 | 00:00:00 | | 2001-10-10 | 15,326,500 | 32.00 | 32.60 | 31.75 | 32.34 | 00:00:00 | | 2001-10-11 | 19,374,900 | 33.00 | 34.39 | 33.00 | 33.91 | 00:00:00 | | 2001-10-12 | 16,146,400 | 33.91 | 34.72 | 32.22 | 33.20 | 00:00:00 | | 2001-10-15 | 11,533,200 | 32.85 | 33.70 | 32.29 | 33.50 | 00:00:00 | | 2001-10-16 | 14,075,200 | 33.92 | 34.50 | 33.25 | 33.50 | 00:00:00 | | 2001-10-17 | 32,983,000 | 33.20 | 33.20 | 30.75 | 30.81 | 00:00:00 | | 2001-10-18 | 26,356,800 | 30.58 | 30.75 | 29.39 | 29.90 | 00:00:00 | | 2001-10-19 | 25,759,500 | 29.65 | 31.35 | 29.64 | 31.17 | 00:00:00 | | 2001-10-22 | 14,828,000 | 31.05 | 31.85 | 30.51 | 31.65 | 00:00:00 | | 2001-10-23 | 18,145,000 | 32.00 | 33.80 | 31.80 | 32.89 | 00:00:00 | | 2001-10-24 | 15,378,500 | 32.95 | 33.09 | 31.67 | 32.10 | 00:00:00 | | 2001-10-25 | 14,841,200 | 31.25 | 32.57 | 31.04 | 32.48 | 00:00:00 | | 2001-10-26 | 16,290,000 | 32.48 | 33.75 | 32.28 | 33.50 | 00:00:00 | | 2001-10-29 | 12,783,900 | 33.05 | 33.15 | 32.01 | 32.15 | 00:00:00 | | 2001-10-30 | 15,700,900 | 31.60 | 31.90 | 30.70 | 31.57 | 00:00:00 | | 2001-10-31 | 12,738,300 | 32.00 | 32.45 | 31.05 | 31.10 | 00:00:00 | | 2001-11-01 | 19,948,000 | 31.48 | 33.35 | 31.26 | 32.64 | 00:00:00 | | 2001-11-02 | 13,409,500 | 32.60 | 32.74 | 31.81 | 32.01 | 00:00:00 | | 2001-11-05 | 25,694,900 | 33.50 | 33.88 | 32.50 | 33.49 | 00:00:00 | | 2001-11-06 | 30,735,300 | 33.74 | 35.18 | 33.58 | 35.15 | 00:00:00 | | 2001-11-07 | 28,428,700 | 35.00 | 35.20 | 34.50 | 34.50 | 00:00:00 | | 2001-11-08 | 26,463,100 | 35.25 | 36.79 | 35.20 | 36.45 | 00:00:00 | | 2001-11-09 | 16,977,000 | 36.35 | 37.22 | 35.71 | 37.10 | 00:00:00 | | 2001-11-12 | 18,993,800 | 37.10 | 37.19 | 35.81 | 36.43 | 00:00:00 | | 2001-11-13 | 22,052,100 | 37.85 | 38.09 | 37.16 | 38.00 | 00:00:00 | | 2001-11-14 | 24,220,600 | 38.70 | 39.21 | 37.95 | 38.25 | 00:00:00 | | 2001-11-15 | 19,911,300 | 38.25 | 38.28 | 37.09 | 37.55 | 00:00:00 | | 2001-11-16 | 21,945,800 | 37.60 | 37.65 | 36.50 | 36.90 | 00:00:00 | | 2001-11-19 | 22,178,200 | 37.51 | 37.94 | 37.24 | 37.75 | 00:00:00 | | 2001-11-20 | 15,912,900 | 37.70 | 37.74 | 36.70 | 36.97 | 00:00:00 | | 2001-11-21 | 12,296,000 | 36.97 | 37.13 | 35.87 | 36.47 | 00:00:00 | | 2001-11-23 | 6,485,100 | 36.60 | 37.24 | 36.60 | 36.76 | 00:00:00 | | 2001-11-26 | 14,009,000 | 37.25 | 37.65 | 36.89 | 37.37 | 00:00:00 | | 2001-11-27 | 23,060,600 | 37.75 | 37.75 | 36.45 | 36.76 | 00:00:00 | | 2001-11-28 | 17,314,500 | 36.60 | 36.61 | 35.35 | 35.50 | 00:00:00 | | 2001-11-29 | 18,305,400 | 35.50 | 35.60 | 34.45 | 35.38 | 00:00:00 | | 2001-11-30 | 20,318,400 | 35.38 | 36.65 | 34.52 | 34.90 | 00:00:00 | | 2001-12-03 | 19,583,200 | 34.60 | 34.79 | 33.47 | 33.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
