|
 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 | | 2002-05-28 | 11,662,900 | 19.00 | 19.10 | 18.69 | 18.78 | 00:00:00 | | 2002-05-29 | 10,930,900 | 18.95 | 19.04 | 18.46 | 18.56 | 00:00:00 | | 2002-05-30 | 22,421,100 | 18.30 | 18.65 | 18.15 | 18.50 | 00:00:00 | | 2002-05-31 | 14,028,600 | 18.75 | 18.92 | 18.40 | 18.70 | 00:00:00 | | 2002-06-03 | 13,147,800 | 18.51 | 18.88 | 18.00 | 18.09 | 00:00:00 | | 2002-06-04 | 28,914,600 | 17.50 | 17.50 | 17.01 | 17.20 | 00:00:00 | | 2002-06-05 | 21,968,400 | 17.50 | 17.69 | 16.80 | 17.10 | 00:00:00 | | 2002-06-06 | 21,885,500 | 17.05 | 17.15 | 16.21 | 16.50 | 00:00:00 | | 2002-06-07 | 30,727,000 | 16.01 | 16.75 | 15.80 | 16.55 | 00:00:00 | | 2002-06-10 | 29,504,300 | 16.45 | 16.65 | 15.90 | 16.05 | 00:00:00 | | 2002-06-11 | 23,819,800 | 16.06 | 16.38 | 15.75 | 15.85 | 00:00:00 | | 2002-06-12 | 25,792,200 | 15.96 | 16.08 | 15.12 | 15.85 | 00:00:00 | | 2002-06-13 | 21,181,600 | 15.73 | 16.65 | 15.53 | 16.33 | 00:00:00 | | 2002-06-14 | 19,798,400 | 15.85 | 16.46 | 15.83 | 16.40 | 00:00:00 | | 2002-06-17 | 19,449,400 | 16.37 | 16.85 | 16.19 | 16.60 | 00:00:00 | | 2002-06-18 | 16,856,600 | 16.50 | 17.34 | 16.42 | 17.05 | 00:00:00 | | 2002-06-19 | 15,481,500 | 16.90 | 17.15 | 16.50 | 16.63 | 00:00:00 | | 2002-06-20 | 18,997,200 | 16.50 | 16.63 | 15.87 | 16.00 | 00:00:00 | | 2002-06-21 | 27,621,800 | 15.80 | 16.09 | 15.01 | 15.06 | 00:00:00 | | 2002-06-24 | 28,528,900 | 15.00 | 15.86 | 14.56 | 15.50 | 00:00:00 | | 2002-06-25 | 19,858,200 | 15.50 | 15.65 | 15.10 | 15.40 | 00:00:00 | | 2002-06-26 | 61,800,400 | 14.40 | 14.92 | 12.90 | 13.63 | 00:00:00 | | 2002-06-27 | 47,373,400 | 14.05 | 14.15 | 12.75 | 13.63 | 00:00:00 | | 2002-06-28 | 43,768,800 | 13.49 | 15.00 | 13.45 | 14.71 | 00:00:00 | | 2002-07-01 | 26,189,400 | 14.40 | 14.62 | 13.50 | 13.51 | 00:00:00 | | 2002-07-02 | 39,990,200 | 13.06 | 13.13 | 12.04 | 12.52 | 00:00:00 | | 2002-07-03 | 34,859,800 | 12.50 | 14.10 | 12.37 | 14.06 | 00:00:00 | | 2002-07-05 | 11,064,300 | 14.20 | 14.75 | 14.12 | 14.61 | 00:00:00 | | 2002-07-08 | 21,978,300 | 14.38 | 14.61 | 13.71 | 14.00 | 00:00:00 | | 2002-07-09 | 22,229,600 | 14.00 | 14.54 | 13.77 | 13.99 | 00:00:00 | | 2002-07-10 | 24,978,800 | 14.15 | 14.35 | 12.99 | 13.11 | 00:00:00 | | 2002-07-11 | 28,420,600 | 13.06 | 13.88 | 12.84 | 13.70 | 00:00:00 | | 2002-07-12 | 24,554,700 | 13.52 | 13.58 | 12.99 | 13.14 | 00:00:00 | | 2002-07-15 | 33,213,200 | 13.05 | 13.08 | 12.40 | 13.07 | 00:00:00 | | 2002-07-16 | 23,803,200 | 12.70 | 13.28 | 12.61 | 12.61 | 00:00:00 | | 2002-07-17 | 21,574,900 | 13.00 | 13.26 | 12.85 | 13.11 | 00:00:00 | | 2002-07-18 | 43,068,000 | 12.12 | 12.78 | 11.75 | 12.45 | 00:00:00 | | 2002-07-19 | 55,242,200 | 11.75 | 12.10 | 10.82 | 11.58 | 00:00:00 | | 2002-07-22 | 35,572,000 | 11.08 | 12.03 | 11.07 | 12.01 | 00:00:00 | | 2002-07-23 | 35,116,800 | 11.90 | 12.20 | 11.08 | 11.55 | 00:00:00 | | 2002-07-24 | 57,169,000 | 10.70 | 11.41 | 10.34 | 11.40 | 00:00:00 | | 2002-07-25 | 150,385,800 | 9.50 | 10.13 | 8.70 | 9.64 | 00:00:00 | | 2002-07-26 | 69,267,800 | 9.97 | 11.04 | 9.97 | 10.90 | 00:00:00 | | 2002-07-29 | 35,259,900 | 11.50 | 11.60 | 11.00 | 11.58 | 00:00:00 | | 2002-07-30 | 38,596,000 | 11.17 | 12.45 | 11.15 | 12.40 | 00:00:00 | | 2002-07-31 | 43,702,400 | 11.95 | 12.10 | 11.16 | 11.50 | 00:00:00 | | 2002-08-01 | 26,333,100 | 11.15 | 11.45 | 11.00 | 11.01 | 00:00:00 | | 2002-08-02 | 35,826,300 | 10.90 | 10.99 | 10.05 | 10.30 | 00:00:00 | | 2002-08-05 | 27,187,300 | 10.02 | 10.25 | 9.75 | 9.95 | 00:00:00 | | 2002-08-06 | 36,678,700 | 10.10 | 10.34 | 9.30 | 9.90 | 00:00:00 | | 2002-08-07 | 25,880,900 | 10.01 | 10.96 | 10.01 | 10.80 | 00:00:00 | | 2002-08-08 | 21,217,800 | 10.91 | 11.29 | 10.59 | 11.19 | 00:00:00 | | 2002-08-09 | 21,376,100 | 10.75 | 11.23 | 10.75 | 11.05 | 00:00:00 | | 2002-08-12 | 13,144,400 | 10.75 | 11.50 | 10.60 | 11.00 | 00:00:00 | | 2002-08-13 | 17,949,800 | 10.91 | 11.30 | 10.80 | 10.80 | 00:00:00 | | 2002-08-14 | 22,282,000 | 10.56 | 11.56 | 10.52 | 11.05 | 00:00:00 | | 2002-08-15 | 35,553,800 | 11.45 | 12.30 | 11.40 | 11.86 | 00:00:00 | | 2002-08-16 | 29,777,800 | 11.50 | 12.88 | 11.50 | 12.56 | 00:00:00 | | 2002-08-19 | 29,696,000 | 12.50 | 13.50 | 12.20 | 13.33 | 00:00:00 | | 2002-08-20 | 30,005,400 | 13.00 | 13.97 | 12.96 | 13.36 | 00:00:00 | | 2002-08-21 | 35,090,000 | 13.90 | 14.45 | 13.76 | 14.33 | 00:00:00 | | 2002-08-22 | 36,266,100 | 14.33 | 14.80 | 13.95 | 14.07 | 00:00:00 | | 2002-08-23 | 38,408,300 | 13.27 | 13.90 | 12.55 | 12.76 | 00:00:00 | | 2002-08-26 | 34,369,900 | 12.30 | 12.65 | 11.71 | 12.30 | 00:00:00 | | 2002-08-27 | 21,250,400 | 12.35 | 12.84 | 11.90 | 12.68 | 00:00:00 | | 2002-08-28 | 14,641,700 | 12.33 | 12.60 | 11.97 | 12.30 | 00:00:00 | | 2002-08-29 | 20,660,500 | 12.25 | 13.20 | 11.97 | 13.06 | 00:00:00 | | 2002-08-30 | 15,319,200 | 12.87 | 13.10 | 12.55 | 12.65 | 00:00:00 | | 2002-09-03 | 18,807,600 | 12.12 | 12.38 | 12.06 | 12.09 | 00:00:00 | | 2002-09-04 | 13,689,500 | 12.18 | 12.67 | 12.06 | 12.59 | 00:00:00 | | 2002-09-05 | 13,445,900 | 12.22 | 12.45 | 12.08 | 12.11 | 00:00:00 | | 2002-09-06 | 17,511,600 | 12.49 | 13.21 | 12.35 | 13.13 | 00:00:00 | | 2002-09-09 | 20,294,300 | 12.95 | 13.55 | 12.52 | 13.33 | 00:00:00 | | 2002-09-10 | 15,811,300 | 13.33 | 13.44 | 13.00 | 13.36 | 00:00:00 | | 2002-09-11 | 12,658,000 | 13.47 | 13.88 | 13.12 | 13.25 | 00:00:00 | | 2002-09-12 | 15,839,800 | 13.09 | 13.10 | 12.35 | 12.50 | 00:00:00 | | 2002-09-13 | 13,550,000 | 12.61 | 13.04 | 12.25 | 12.89 | 00:00:00 | | 2002-09-16 | 12,457,700 | 12.80 | 13.12 | 12.51 | 12.67 | 00:00:00 | | 2002-09-17 | 12,918,300 | 12.98 | 13.09 | 12.56 | 12.58 | 00:00:00 | | 2002-09-18 | 12,640,900 | 12.38 | 13.01 | 12.33 | 12.83 | 00:00:00 | | 2002-09-19 | 12,374,000 | 12.52 | 12.78 | 12.26 | 12.27 | 00:00:00 | | 2002-09-20 | 21,666,100 | 12.27 | 12.55 | 12.24 | 12.53 | 00:00:00 | | 2002-09-23 | 12,668,100 | 12.30 | 12.37 | 11.90 | 12.01 | 00:00:00 | | 2002-09-24 | 15,345,000 | 11.70 | 12.33 | 11.64 | 11.99 | 00:00:00 | | 2002-09-25 | 17,129,700 | 12.12 | 12.25 | 11.55 | 11.85 | 00:00:00 | | 2002-09-26 | 17,726,300 | 11.85 | 12.05 | 11.60 | 11.91 | 00:00:00 | | 2002-09-27 | 15,576,900 | 11.73 | 12.70 | 11.71 | 12.12 | 00:00:00 | | 2002-09-30 | 17,886,400 | 11.84 | 11.87 | 11.45 | 11.70 | 00:00:00 | | 2002-10-01 | 16,156,600 | 11.57 | 11.99 | 11.27 | 11.93 | 00:00:00 | | 2002-10-02 | 16,387,600 | 11.97 | 12.60 | 11.84 | 12.32 | 00:00:00 | | 2002-10-03 | 18,015,800 | 12.32 | 12.69 | 12.25 | 12.49 | 00:00:00 | | 2002-10-04 | 18,310,700 | 12.60 | 12.73 | 11.80 | 11.81 | 00:00:00 | | 2002-10-07 | 20,224,300 | 11.78 | 11.79 | 11.08 | 11.20 | 00:00:00 | | 2002-10-08 | 24,919,500 | 11.34 | 11.50 | 10.41 | 10.67 | 00:00:00 | | 2002-10-09 | 20,750,000 | 10.32 | 10.90 | 10.26 | 10.74 | 00:00:00 | | 2002-10-10 | 16,788,100 | 10.90 | 11.51 | 10.75 | 11.45 | 00:00:00 | | 2002-10-11 | 23,965,100 | 11.51 | 11.92 | 11.15 | 11.79 | 00:00:00 | | 2002-10-14 | 13,290,100 | 11.40 | 11.65 | 11.10 | 11.32 | 00:00:00 | | 2002-10-15 | 26,131,800 | 12.15 | 12.45 | 11.75 | 12.13 | 00:00:00 | | 2002-10-16 | 13,797,500 | 11.55 | 12.50 | 11.55 | 12.20 | 00:00:00 | | 2002-10-17 | 17,883,600 | 12.81 | 12.82 | 12.32 | 12.40 | 00:00:00 | | 2002-10-18 | 15,752,300 | 12.38 | 12.65 | 12.25 | 12.57 | 00:00:00 | | 2002-10-21 | 16,136,000 | 12.35 | 13.07 | 12.25 | 13.05 | 00:00:00 | | 2002-10-22 | 18,652,100 | 12.77 | 13.55 | 12.72 | 13.50 | 00:00:00 | | 2002-10-23 | 19,086,000 | 13.40 | 13.55 | 12.89 | 13.53 | 00:00:00 | | 2002-10-24 | 50,755,800 | 13.96 | 14.95 | 13.90 | 14.55 | 00:00:00 | | 2002-10-25 | 20,033,300 | 14.20 | 14.90 | 14.12 | 14.70 | 00:00:00 | | 2002-10-28 | 19,006,500 | 14.89 | 15.15 | 14.60 | 14.68 | 00:00:00 | | 2002-10-29 | 13,353,600 | 14.55 | 14.81 | 14.01 | 14.43 | 00:00:00 | | 2002-10-30 | 13,334,500 | 14.25 | 14.60 | 14.16 | 14.38 | 00:00:00 | | 2002-10-31 | 16,890,700 | 14.48 | 14.99 | 14.40 | 14.75 | 00:00:00 | | 2002-11-01 | 14,902,500 | 14.53 | 15.25 | 14.46 | 15.15 | 00:00:00 | | 2002-11-04 | 21,509,100 | 15.78 | 16.00 | 14.76 | 15.53 | 00:00:00 | | 2002-11-05 | 13,690,700 | 15.60 | 15.85 | 15.38 | 15.77 | 00:00:00 | | 2002-11-06 | 17,643,100 | 15.97 | 16.46 | 15.76 | 16.29 | 00:00:00 | | 2002-11-07 | 16,274,100 | 15.65 | 15.97 | 15.12 | 15.36 | 00:00:00 | | 2002-11-08 | 15,342,800 | 15.22 | 15.64 | 14.95 | 15.34 | 00:00:00 | | 2002-11-11 | 9,168,700 | 15.05 | 15.25 | 14.61 | 14.95 | 00:00:00 | | 2002-11-12 | 10,868,900 | 14.99 | 15.18 | 14.74 | 15.06 | 00:00:00 | | 2002-11-13 | 11,709,100 | 14.92 | 15.47 | 14.85 | 15.22 | 00:00:00 | | 2002-11-14 | 16,108,900 | 15.44 | 15.66 | 15.00 | 15.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
