|
 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 | | 2001-12-03 | 19,583,200 | 34.60 | 34.79 | 33.47 | 33.58 | 00:00:00 | | 2001-12-04 | 15,828,400 | 34.12 | 34.75 | 33.60 | 34.75 | 00:00:00 | | 2001-12-05 | 38,240,000 | 34.75 | 35.97 | 34.00 | 35.83 | 00:00:00 | | 2001-12-06 | 24,428,600 | 35.57 | 35.77 | 34.30 | 34.75 | 00:00:00 | | 2001-12-07 | 28,654,000 | 34.00 | 34.01 | 32.55 | 32.98 | 00:00:00 | | 2001-12-10 | 32,568,100 | 32.70 | 33.12 | 30.96 | 31.00 | 00:00:00 | | 2001-12-11 | 22,405,100 | 31.70 | 32.78 | 31.37 | 32.00 | 00:00:00 | | 2001-12-12 | 20,057,900 | 32.45 | 32.87 | 32.21 | 32.50 | 00:00:00 | | 2001-12-13 | 19,131,700 | 32.47 | 33.50 | 32.06 | 33.29 | 00:00:00 | | 2001-12-14 | 29,094,600 | 33.33 | 33.75 | 32.50 | 32.98 | 00:00:00 | | 2001-12-17 | 16,316,500 | 33.30 | 33.99 | 33.00 | 33.55 | 00:00:00 | | 2001-12-18 | 20,029,900 | 34.00 | 34.25 | 32.50 | 32.75 | 00:00:00 | | 2001-12-19 | 21,161,200 | 32.10 | 33.75 | 32.09 | 33.03 | 00:00:00 | | 2001-12-20 | 19,306,400 | 33.50 | 34.25 | 32.67 | 32.78 | 00:00:00 | | 2001-12-21 | 22,792,200 | 32.43 | 32.51 | 32.00 | 32.37 | 00:00:00 | | 2001-12-24 | 6,316,500 | 32.15 | 32.44 | 31.85 | 31.85 | 00:00:00 | | 2001-12-26 | 14,183,100 | 31.85 | 32.39 | 31.39 | 31.45 | 00:00:00 | | 2001-12-27 | 13,548,500 | 31.75 | 32.59 | 31.75 | 32.43 | 00:00:00 | | 2001-12-28 | 14,473,600 | 33.00 | 33.49 | 32.82 | 33.10 | 00:00:00 | | 2001-12-31 | 15,687,600 | 32.70 | 33.10 | 32.10 | 32.10 | 00:00:00 | | 2002-01-02 | 24,490,400 | 32.13 | 32.53 | 31.03 | 31.60 | 00:00:00 | | 2002-01-03 | 29,728,300 | 31.85 | 32.15 | 31.11 | 31.58 | 00:00:00 | | 2002-01-04 | 42,048,200 | 31.30 | 32.05 | 30.52 | 31.95 | 00:00:00 | | 2002-01-07 | 33,270,500 | 32.00 | 32.85 | 31.85 | 32.68 | 00:00:00 | | 2002-01-08 | 30,936,400 | 32.85 | 32.92 | 31.40 | 32.00 | 00:00:00 | | 2002-01-09 | 22,748,600 | 32.25 | 32.70 | 31.35 | 31.55 | 00:00:00 | | 2002-01-10 | 16,592,800 | 31.12 | 31.57 | 30.75 | 31.40 | 00:00:00 | | 2002-01-11 | 17,802,400 | 31.02 | 31.46 | 30.65 | 30.69 | 00:00:00 | | 2002-01-14 | 20,381,900 | 30.55 | 30.69 | 29.85 | 29.90 | 00:00:00 | | 2002-01-15 | 20,574,100 | 30.20 | 30.44 | 29.71 | 30.03 | 00:00:00 | | 2002-01-16 | 17,323,900 | 29.90 | 30.75 | 29.50 | 29.50 | 00:00:00 | | 2002-01-17 | 14,257,400 | 30.25 | 30.25 | 29.89 | 30.04 | 00:00:00 | | 2002-01-18 | 17,926,300 | 29.66 | 29.99 | 29.20 | 29.58 | 00:00:00 | | 2002-01-22 | 23,004,100 | 30.05 | 30.15 | 28.20 | 28.40 | 00:00:00 | | 2002-01-23 | 49,403,400 | 28.45 | 28.96 | 27.10 | 28.80 | 00:00:00 | | 2002-01-24 | 28,677,200 | 29.10 | 29.49 | 27.65 | 28.02 | 00:00:00 | | 2002-01-25 | 22,297,600 | 27.95 | 28.44 | 27.00 | 27.48 | 00:00:00 | | 2002-01-28 | 18,827,500 | 27.77 | 28.35 | 27.53 | 27.90 | 00:00:00 | | 2002-01-29 | 25,494,400 | 28.18 | 28.29 | 26.00 | 26.70 | 00:00:00 | | 2002-01-30 | 60,421,000 | 26.70 | 28.15 | 24.00 | 26.40 | 00:00:00 | | 2002-01-31 | 26,745,600 | 26.55 | 26.73 | 25.50 | 26.31 | 00:00:00 | | 2002-02-01 | 28,686,900 | 26.18 | 26.30 | 25.10 | 25.99 | 00:00:00 | | 2002-02-04 | 28,718,500 | 25.88 | 25.89 | 23.95 | 24.24 | 00:00:00 | | 2002-02-05 | 28,435,000 | 24.00 | 25.18 | 23.60 | 23.60 | 00:00:00 | | 2002-02-06 | 26,970,200 | 23.80 | 24.57 | 23.70 | 24.29 | 00:00:00 | | 2002-02-07 | 22,737,000 | 24.53 | 26.04 | 24.37 | 25.45 | 00:00:00 | | 2002-02-08 | 29,840,100 | 25.81 | 27.70 | 25.40 | 27.36 | 00:00:00 | | 2002-02-11 | 18,608,800 | 27.00 | 28.18 | 26.85 | 28.00 | 00:00:00 | | 2002-02-12 | 13,103,600 | 27.85 | 28.15 | 27.32 | 27.68 | 00:00:00 | | 2002-02-13 | 17,597,900 | 27.99 | 28.54 | 27.00 | 27.18 | 00:00:00 | | 2002-02-14 | 13,567,800 | 27.47 | 27.87 | 27.03 | 27.35 | 00:00:00 | | 2002-02-15 | 23,497,900 | 27.42 | 27.42 | 25.88 | 26.05 | 00:00:00 | | 2002-02-19 | 20,555,500 | 25.96 | 26.04 | 25.00 | 25.52 | 00:00:00 | | 2002-02-20 | 46,356,700 | 24.60 | 24.76 | 22.88 | 24.20 | 00:00:00 | | 2002-02-21 | 38,263,300 | 23.85 | 23.86 | 22.55 | 23.00 | 00:00:00 | | 2002-02-22 | 27,751,900 | 22.50 | 23.80 | 22.10 | 23.75 | 00:00:00 | | 2002-02-25 | 21,153,800 | 23.70 | 24.17 | 23.20 | 23.60 | 00:00:00 | | 2002-02-26 | 28,567,300 | 23.80 | 24.01 | 22.81 | 23.00 | 00:00:00 | | 2002-02-27 | 24,008,800 | 23.11 | 23.94 | 22.80 | 23.75 | 00:00:00 | | 2002-02-28 | 30,686,500 | 24.22 | 25.50 | 24.15 | 24.80 | 00:00:00 | | 2002-03-01 | 22,795,700 | 25.00 | 26.00 | 24.97 | 25.98 | 00:00:00 | | 2002-03-04 | 28,355,600 | 26.58 | 27.33 | 26.21 | 27.12 | 00:00:00 | | 2002-03-05 | 25,641,300 | 27.00 | 27.95 | 26.44 | 26.72 | 00:00:00 | | 2002-03-06 | 19,573,700 | 26.71 | 27.40 | 26.50 | 26.50 | 00:00:00 | | 2002-03-07 | 25,738,700 | 27.25 | 27.25 | 25.56 | 25.85 | 00:00:00 | | 2002-03-08 | 22,161,400 | 26.39 | 26.55 | 25.98 | 26.45 | 00:00:00 | | 2002-03-11 | 20,323,900 | 26.21 | 27.44 | 25.80 | 27.28 | 00:00:00 | | 2002-03-12 | 28,248,500 | 26.95 | 26.96 | 25.90 | 26.35 | 00:00:00 | | 2002-03-13 | 18,150,000 | 26.25 | 26.70 | 25.90 | 26.40 | 00:00:00 | | 2002-03-14 | 17,636,300 | 26.15 | 26.40 | 25.52 | 25.74 | 00:00:00 | | 2002-03-15 | 24,075,300 | 26.15 | 26.73 | 25.95 | 26.33 | 00:00:00 | | 2002-03-18 | 15,815,500 | 26.50 | 27.00 | 26.50 | 26.80 | 00:00:00 | | 2002-03-19 | 15,317,500 | 27.00 | 27.15 | 26.10 | 26.45 | 00:00:00 | | 2002-03-20 | 25,307,000 | 26.03 | 26.15 | 25.00 | 25.20 | 00:00:00 | | 2002-03-21 | 26,335,300 | 24.82 | 25.10 | 24.01 | 24.65 | 00:00:00 | | 2002-03-22 | 17,307,000 | 24.27 | 25.30 | 24.15 | 24.50 | 00:00:00 | | 2002-03-25 | 16,996,300 | 24.96 | 24.99 | 24.04 | 24.21 | 00:00:00 | | 2002-03-26 | 29,274,500 | 24.05 | 24.16 | 23.00 | 23.30 | 00:00:00 | | 2002-03-27 | 24,077,400 | 23.10 | 23.75 | 22.98 | 23.60 | 00:00:00 | | 2002-03-28 | 16,714,700 | 23.90 | 24.03 | 23.55 | 23.65 | 00:00:00 | | 2002-04-01 | 16,695,800 | 23.02 | 23.36 | 22.94 | 23.27 | 00:00:00 | | 2002-04-02 | 21,031,100 | 23.10 | 23.80 | 23.00 | 23.62 | 00:00:00 | | 2002-04-03 | 19,140,400 | 23.90 | 23.96 | 22.99 | 23.20 | 00:00:00 | | 2002-04-04 | 24,616,400 | 23.03 | 23.70 | 22.20 | 22.59 | 00:00:00 | | 2002-04-05 | 24,716,100 | 22.75 | 22.79 | 21.65 | 22.42 | 00:00:00 | | 2002-04-08 | 23,118,400 | 21.60 | 22.15 | 21.51 | 21.95 | 00:00:00 | | 2002-04-09 | 20,651,600 | 22.10 | 22.50 | 21.65 | 21.85 | 00:00:00 | | 2002-04-10 | 80,629,400 | 21.75 | 21.90 | 20.00 | 20.70 | 00:00:00 | | 2002-04-11 | 53,521,900 | 20.25 | 20.45 | 19.00 | 19.60 | 00:00:00 | | 2002-04-12 | 25,278,500 | 19.75 | 20.50 | 19.67 | 20.10 | 00:00:00 | | 2002-04-15 | 31,116,600 | 21.05 | 21.65 | 20.90 | 21.35 | 00:00:00 | | 2002-04-16 | 30,825,300 | 21.83 | 21.90 | 21.00 | 21.60 | 00:00:00 | | 2002-04-17 | 18,162,700 | 21.70 | 22.19 | 21.40 | 21.88 | 00:00:00 | | 2002-04-18 | 22,341,100 | 22.00 | 22.00 | 20.75 | 21.21 | 00:00:00 | | 2002-04-19 | 15,401,500 | 21.40 | 21.45 | 20.90 | 20.93 | 00:00:00 | | 2002-04-22 | 24,675,600 | 20.48 | 20.70 | 19.71 | 19.87 | 00:00:00 | | 2002-04-23 | 25,480,400 | 19.65 | 20.17 | 19.02 | 19.11 | 00:00:00 | | 2002-04-24 | 35,135,400 | 19.10 | 20.14 | 18.82 | 19.30 | 00:00:00 | | 2002-04-25 | 32,404,900 | 20.02 | 20.15 | 19.09 | 19.49 | 00:00:00 | | 2002-04-26 | 27,330,200 | 19.51 | 19.51 | 18.00 | 18.72 | 00:00:00 | | 2002-04-29 | 28,349,400 | 18.60 | 18.90 | 17.75 | 18.04 | 00:00:00 | | 2002-04-30 | 25,089,200 | 18.04 | 19.25 | 17.91 | 19.02 | 00:00:00 | | 2002-05-01 | 23,331,500 | 18.90 | 19.50 | 18.26 | 19.39 | 00:00:00 | | 2002-05-02 | 17,651,700 | 19.27 | 19.32 | 18.41 | 18.65 | 00:00:00 | | 2002-05-03 | 20,553,900 | 18.40 | 18.57 | 17.91 | 18.05 | 00:00:00 | | 2002-05-06 | 27,117,900 | 17.83 | 18.15 | 17.21 | 17.25 | 00:00:00 | | 2002-05-07 | 23,210,000 | 17.50 | 17.68 | 17.14 | 17.26 | 00:00:00 | | 2002-05-08 | 24,661,500 | 18.00 | 18.42 | 17.80 | 18.36 | 00:00:00 | | 2002-05-09 | 16,603,300 | 18.44 | 18.51 | 17.75 | 17.80 | 00:00:00 | | 2002-05-10 | 20,827,300 | 17.93 | 17.95 | 16.93 | 16.98 | 00:00:00 | | 2002-05-13 | 18,676,300 | 17.05 | 17.40 | 16.87 | 17.35 | 00:00:00 | | 2002-05-14 | 31,885,900 | 17.95 | 18.69 | 17.49 | 18.55 | 00:00:00 | | 2002-05-15 | 35,781,000 | 19.00 | 19.30 | 18.77 | 18.85 | 00:00:00 | | 2002-05-16 | 20,933,700 | 18.85 | 19.25 | 18.45 | 18.90 | 00:00:00 | | 2002-05-17 | 25,554,000 | 19.10 | 20.13 | 19.08 | 19.98 | 00:00:00 | | 2002-05-20 | 13,078,300 | 19.88 | 19.94 | 19.30 | 19.38 | 00:00:00 | | 2002-05-21 | 17,734,600 | 19.61 | 19.76 | 18.50 | 18.58 | 00:00:00 | | 2002-05-22 | 13,340,700 | 18.57 | 18.78 | 18.10 | 18.55 | 00:00:00 | | 2002-05-23 | 11,382,800 | 18.80 | 19.10 | 18.50 | 19.04 | 00:00:00 | | 2002-05-24 | 10,485,100 | 19.10 | 19.30 | 18.76 | 18.97 | 00:00:00 | | 2002-05-28 | 11,662,900 | 19.00 | 19.10 | 18.69 | 18.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
