|
 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 | | 2002-11-14 | 16,108,900 | 15.44 | 15.66 | 15.00 | 15.30 | 00:00:00 | | 2002-11-15 | 14,656,100 | 15.30 | 15.55 | 14.91 | 15.42 | 00:00:00 | | 2002-11-18 | 12,660,100 | 15.50 | 15.60 | 15.00 | 15.14 | 00:00:00 | | 2002-11-19 | 9,794,700 | 15.21 | 15.23 | 14.77 | 14.97 | 00:00:00 | | 2002-11-20 | 15,155,000 | 14.83 | 14.94 | 14.54 | 14.80 | 00:00:00 | | 2002-11-21 | 22,553,100 | 14.90 | 15.77 | 14.82 | 15.65 | 00:00:00 | | 2002-11-22 | 17,244,700 | 15.69 | 16.10 | 15.45 | 15.89 | 00:00:00 | | 2002-11-25 | 20,494,200 | 15.90 | 16.50 | 15.80 | 16.21 | 00:00:00 | | 2002-11-26 | 17,257,400 | 16.15 | 16.22 | 15.24 | 15.36 | 00:00:00 | | 2002-11-27 | 19,946,200 | 15.37 | 16.51 | 15.37 | 16.40 | 00:00:00 | | 2002-11-29 | 7,306,000 | 16.40 | 16.61 | 16.20 | 16.37 | 00:00:00 | | 2002-12-02 | 17,066,300 | 16.85 | 17.89 | 16.16 | 16.57 | 00:00:00 | | 2002-12-03 | 46,199,800 | 15.15 | 15.26 | 14.05 | 14.21 | 00:00:00 | | 2002-12-04 | 34,784,500 | 13.44 | 14.04 | 13.20 | 13.84 | 00:00:00 | | 2002-12-05 | 21,881,800 | 13.90 | 14.11 | 13.35 | 14.00 | 00:00:00 | | 2002-12-06 | 16,851,800 | 13.55 | 14.00 | 13.55 | 14.00 | 00:00:00 | | 2002-12-09 | 22,815,000 | 13.65 | 13.78 | 12.98 | 13.08 | 00:00:00 | | 2002-12-10 | 18,688,100 | 13.20 | 13.80 | 12.95 | 13.75 | 00:00:00 | | 2002-12-11 | 11,874,500 | 13.63 | 13.84 | 13.37 | 13.65 | 00:00:00 | | 2002-12-12 | 12,881,400 | 13.65 | 13.74 | 13.30 | 13.56 | 00:00:00 | | 2002-12-13 | 10,875,200 | 13.21 | 13.48 | 13.12 | 13.28 | 00:00:00 | | 2002-12-16 | 14,285,700 | 13.29 | 13.60 | 13.12 | 13.40 | 00:00:00 | | 2002-12-17 | 15,894,300 | 13.21 | 13.55 | 13.21 | 13.52 | 00:00:00 | | 2002-12-18 | 15,291,900 | 13.27 | 13.33 | 13.01 | 13.14 | 00:00:00 | | 2002-12-19 | 15,381,400 | 13.03 | 13.50 | 13.01 | 13.31 | 00:00:00 | | 2002-12-20 | 17,006,500 | 13.44 | 13.45 | 13.22 | 13.39 | 00:00:00 | | 2002-12-23 | 11,041,600 | 13.20 | 13.39 | 13.05 | 13.24 | 00:00:00 | | 2002-12-24 | 5,616,800 | 13.00 | 13.35 | 13.00 | 13.18 | 00:00:00 | | 2002-12-26 | 9,537,200 | 13.11 | 13.33 | 12.89 | 12.97 | 00:00:00 | | 2002-12-27 | 13,688,000 | 12.78 | 12.89 | 12.37 | 12.44 | 00:00:00 | | 2002-12-30 | 14,842,400 | 12.30 | 12.65 | 12.26 | 12.41 | 00:00:00 | | 2002-12-31 | 19,128,600 | 12.36 | 13.10 | 12.26 | 13.10 | 00:00:00 | | 2003-01-02 | 20,069,900 | 13.15 | 13.48 | 12.90 | 13.31 | 00:00:00 | | 2003-01-03 | 15,608,600 | 13.31 | 13.69 | 13.20 | 13.60 | 00:00:00 | | 2003-01-06 | 14,238,200 | 13.60 | 14.18 | 13.51 | 14.09 | 00:00:00 | | 2003-01-07 | 16,244,200 | 14.00 | 14.45 | 13.91 | 14.16 | 00:00:00 | | 2003-01-08 | 11,448,700 | 14.06 | 14.18 | 13.81 | 13.88 | 00:00:00 | | 2003-01-09 | 22,321,300 | 13.88 | 14.39 | 13.55 | 14.33 | 00:00:00 | | 2003-01-10 | 18,854,800 | 14.10 | 14.96 | 13.99 | 14.88 | 00:00:00 | | 2003-01-13 | 23,612,300 | 15.25 | 15.40 | 15.00 | 15.03 | 00:00:00 | | 2003-01-14 | 18,497,700 | 14.83 | 15.35 | 13.86 | 15.35 | 00:00:00 | | 2003-01-15 | 22,792,000 | 15.45 | 15.65 | 15.21 | 15.24 | 00:00:00 | | 2003-01-16 | 19,020,000 | 15.39 | 15.47 | 15.08 | 15.30 | 00:00:00 | | 2003-01-17 | 18,727,600 | 14.99 | 15.17 | 14.76 | 14.81 | 00:00:00 | | 2003-01-21 | 13,533,000 | 14.70 | 14.82 | 14.26 | 14.35 | 00:00:00 | | 2003-01-22 | 18,936,400 | 14.36 | 14.79 | 13.77 | 13.91 | 00:00:00 | | 2003-01-23 | 14,087,700 | 14.05 | 14.60 | 13.51 | 14.48 | 00:00:00 | | 2003-01-24 | 11,778,900 | 14.42 | 14.53 | 13.85 | 14.11 | 00:00:00 | | 2003-01-27 | 16,456,000 | 13.70 | 14.09 | 13.47 | 13.57 | 00:00:00 | | 2003-01-28 | 10,937,700 | 13.70 | 13.87 | 13.40 | 13.66 | 00:00:00 | | 2003-01-29 | 20,022,500 | 13.54 | 14.22 | 13.05 | 13.96 | 00:00:00 | | 2003-01-30 | 60,953,800 | 12.60 | 12.63 | 11.86 | 12.00 | 00:00:00 | | 2003-01-31 | 38,405,000 | 11.80 | 12.00 | 11.37 | 11.66 | 00:00:00 | | 2003-02-03 | 19,781,800 | 11.65 | 11.89 | 11.40 | 11.55 | 00:00:00 | | 2003-02-04 | 27,149,600 | 11.25 | 11.35 | 10.85 | 11.07 | 00:00:00 | | 2003-02-05 | 44,267,700 | 11.10 | 11.98 | 10.49 | 10.51 | 00:00:00 | | 2003-02-06 | 30,990,900 | 10.35 | 10.90 | 10.05 | 10.84 | 00:00:00 | | 2003-02-07 | 17,673,200 | 10.94 | 10.99 | 10.30 | 10.64 | 00:00:00 | | 2003-02-10 | 15,578,800 | 10.63 | 10.69 | 10.26 | 10.36 | 00:00:00 | | 2003-02-11 | 23,770,900 | 10.45 | 10.64 | 10.10 | 10.20 | 00:00:00 | | 2003-02-12 | 18,341,200 | 10.17 | 10.42 | 10.13 | 10.27 | 00:00:00 | | 2003-02-13 | 18,549,100 | 10.37 | 10.38 | 9.90 | 10.15 | 00:00:00 | | 2003-02-14 | 14,711,200 | 10.10 | 10.55 | 10.09 | 10.51 | 00:00:00 | | 2003-02-18 | 16,444,700 | 10.75 | 11.18 | 10.70 | 11.07 | 00:00:00 | | 2003-02-19 | 12,170,900 | 10.97 | 11.15 | 10.72 | 10.94 | 00:00:00 | | 2003-02-20 | 11,323,900 | 10.90 | 11.04 | 10.56 | 10.56 | 00:00:00 | | 2003-02-21 | 14,883,700 | 10.66 | 10.79 | 10.40 | 10.60 | 00:00:00 | | 2003-02-24 | 27,948,700 | 10.57 | 10.70 | 10.04 | 10.06 | 00:00:00 | | 2003-02-25 | 25,431,100 | 9.98 | 10.45 | 9.95 | 10.43 | 00:00:00 | | 2003-02-26 | 14,166,500 | 10.43 | 10.45 | 10.15 | 10.27 | 00:00:00 | | 2003-02-27 | 20,234,300 | 10.50 | 10.79 | 10.27 | 10.74 | 00:00:00 | | 2003-02-28 | 26,163,300 | 10.85 | 11.40 | 10.81 | 11.32 | 00:00:00 | | 2003-03-03 | 19,695,000 | 11.30 | 11.59 | 11.08 | 11.20 | 00:00:00 | | 2003-03-04 | 14,447,200 | 11.13 | 11.17 | 10.86 | 10.87 | 00:00:00 | | 2003-03-05 | 15,635,900 | 10.77 | 11.07 | 10.70 | 11.05 | 00:00:00 | | 2003-03-06 | 15,738,700 | 10.74 | 11.15 | 10.74 | 11.11 | 00:00:00 | | 2003-03-07 | 17,715,000 | 10.98 | 11.45 | 10.92 | 11.40 | 00:00:00 | | 2003-03-10 | 11,635,500 | 11.23 | 11.43 | 11.13 | 11.27 | 00:00:00 | | 2003-03-11 | 12,130,100 | 11.25 | 11.37 | 11.05 | 11.11 | 00:00:00 | | 2003-03-12 | 24,963,700 | 10.75 | 11.10 | 10.42 | 10.69 | 00:00:00 | | 2003-03-13 | 23,469,500 | 11.06 | 11.08 | 10.84 | 10.85 | 00:00:00 | | 2003-03-14 | 16,612,600 | 11.11 | 11.24 | 10.93 | 11.13 | 00:00:00 | | 2003-03-17 | 22,558,100 | 11.10 | 11.90 | 11.00 | 11.73 | 00:00:00 | | 2003-03-18 | 18,096,200 | 11.78 | 11.90 | 11.34 | 11.54 | 00:00:00 | | 2003-03-19 | 14,478,000 | 11.54 | 11.78 | 11.34 | 11.46 | 00:00:00 | | 2003-03-20 | 22,637,000 | 11.40 | 11.48 | 11.07 | 11.46 | 00:00:00 | | 2003-03-21 | 75,123,100 | 11.10 | 11.45 | 10.95 | 11.45 | 00:00:00 | | 2003-03-24 | 22,493,400 | 11.11 | 11.27 | 10.94 | 10.95 | 00:00:00 | | 2003-03-25 | 25,802,700 | 10.96 | 11.37 | 10.96 | 11.37 | 00:00:00 | | 2003-03-26 | 21,437,400 | 11.37 | 11.49 | 11.20 | 11.45 | 00:00:00 | | 2003-03-27 | 24,642,800 | 11.30 | 11.70 | 11.27 | 11.54 | 00:00:00 | | 2003-03-28 | 16,283,100 | 11.45 | 11.60 | 11.31 | 11.35 | 00:00:00 | | 2003-03-31 | 27,723,400 | 11.05 | 11.12 | 10.84 | 10.86 | 00:00:00 | | 2003-04-01 | 22,262,600 | 10.85 | 11.03 | 10.80 | 10.91 | 00:00:00 | | 2003-04-02 | 16,882,200 | 11.30 | 11.30 | 11.06 | 11.11 | 00:00:00 | | 2003-04-03 | 20,281,900 | 11.15 | 11.35 | 11.10 | 11.26 | 00:00:00 | | 2003-04-04 | 18,656,700 | 11.40 | 11.60 | 11.31 | 11.55 | 00:00:00 | | 2003-04-07 | 36,788,600 | 12.30 | 12.47 | 11.63 | 12.16 | 00:00:00 | | 2003-04-08 | 24,786,500 | 12.27 | 12.54 | 12.17 | 12.45 | 00:00:00 | | 2003-04-09 | 27,558,100 | 12.50 | 12.73 | 12.34 | 12.49 | 00:00:00 | | 2003-04-10 | 16,272,900 | 12.49 | 12.68 | 12.39 | 12.65 | 00:00:00 | | 2003-04-11 | 19,552,900 | 12.69 | 12.79 | 12.18 | 12.30 | 00:00:00 | | 2003-04-14 | 13,440,600 | 12.36 | 12.55 | 12.22 | 12.51 | 00:00:00 | | 2003-04-15 | 16,448,400 | 12.37 | 12.58 | 12.32 | 12.44 | 00:00:00 | | 2003-04-16 | 14,415,900 | 12.42 | 12.74 | 12.37 | 12.48 | 00:00:00 | | 2003-04-17 | 14,855,100 | 12.80 | 12.80 | 12.29 | 12.60 | 00:00:00 | | 2003-04-21 | 13,947,200 | 12.67 | 12.99 | 12.56 | 12.90 | 00:00:00 | | 2003-04-22 | 26,875,100 | 12.90 | 13.36 | 12.88 | 13.31 | 00:00:00 | | 2003-04-23 | 41,182,700 | 13.80 | 14.07 | 13.32 | 14.00 | 00:00:00 | | 2003-04-24 | 25,325,500 | 13.87 | 14.18 | 13.70 | 13.80 | 00:00:00 | | 2003-04-25 | 27,906,300 | 13.84 | 13.84 | 13.27 | 13.32 | 00:00:00 | | 2003-04-28 | 21,225,600 | 13.42 | 13.63 | 13.26 | 13.56 | 00:00:00 | | 2003-04-29 | 17,181,000 | 13.66 | 13.82 | 13.50 | 13.68 | 00:00:00 | | 2003-04-30 | 17,067,200 | 13.60 | 13.73 | 13.47 | 13.68 | 00:00:00 | | 2003-05-01 | 23,279,700 | 13.52 | 13.70 | 13.36 | 13.58 | 00:00:00 | | 2003-05-02 | 22,574,800 | 13.35 | 13.61 | 13.35 | 13.45 | 00:00:00 | | 2003-05-05 | 21,272,500 | 13.59 | 13.61 | 13.30 | 13.38 | 00:00:00 | | 2003-05-06 | 41,555,700 | 13.08 | 13.34 | 13.02 | 13.29 | 00:00:00 | | 2003-05-07 | 22,880,000 | 13.15 | 13.39 | 13.10 | 13.33 | 00:00:00 | | 2003-05-08 | 21,008,900 | 13.15 | 13.33 | 13.03 | 13.16 | 00:00:00 | | 2003-05-09 | 18,070,200 | 13.13 | 13.20 | 12.95 | 13.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
