Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.58 70.57 69.12 70.44 8,213,590 +0.86(+1.24%)
Jan 28, 2016 71.71 71.83 68.24 69.58 7,055,644 -1.37(-1.93%)
Jan 27, 2016 71.99 72.85 70.65 70.95 6,892,882 -1.04(-1.44%)
Jan 26, 2016 70.00 72.21 70.00 71.99 5,045,472 +2.24(+3.21%)
Jan 25, 2016 70.93 70.93 69.58 69.75 4,994,057 -1.14(-1.61%)
Jan 22, 2016 70.48 71.33 70.27 70.89 4,657,790 +1.41(+2.03%)
Jan 21, 2016 68.92 70.58 68.09 69.48 5,192,738 +0.58(+0.84%)
Jan 20, 2016 69.00 69.66 67.26 68.90 9,480,341 -0.89(-1.28%)
Jan 19, 2016 70.19 70.85 69.13 69.79 7,527,673 +0.14(+0.20%)
Jan 15, 2016 69.01 69.65 69.65 69.65 9,868,900 -0.90(-1.28%)
Jan 14, 2016 71.24 71.87 70.14 70.55 8,344,918 -0.10(-0.14%)
Jan 13, 2016 71.56 72.22 70.38 70.65 10,951,105 -0.44(-0.62%)
Jan 12, 2016 69.45 72.44 69.11 71.09 13,715,242 +1.48(+2.13%)
Jan 11, 2016 71.50 72.50 68.57 69.61 13,719,545 -1.56(-2.19%)
Jan 08, 2016 72.54 73.58 70.97 71.17 22,250,566 +0.97(+1.38%)
Jan 07, 2016 67.74 71.54 67.50 70.20 22,002,868 +1.58(+2.30%)
Jan 06, 2016 64.38 69.49 64.24 68.62 15,323,750 +3.10(+4.73%)
Jan 05, 2016 65.18 65.59 64.40 65.52 8,300,388 +0.60(+0.92%)
Jan 04, 2016 63.74 64.99 63.50 64.92 8,369,233 +0.25(+0.39%)
Dec 31, 2015 64.15 64.67 64.67 64.67 4,120,100 +0.23(+0.36%)
Dec 30, 2015 64.73 64.93 64.39 64.44 3,465,250 -0.40(-0.62%)
Dec 29, 2015 64.75 64.98 64.50 64.84 4,144,761 +0.36(+0.56%)
Dec 28, 2015 64.36 64.68 63.85 64.48 3,165,008 +0.09(+0.14%)
Dec 24, 2015 64.23 64.39 64.39 64.39 2,173,300 -0.10(-0.16%)
Dec 23, 2015 64.33 64.56 63.91 64.49 3,598,620 +0.37(+0.58%)
Dec 22, 2015 63.88 64.50 63.78 64.12 5,373,459 +0.71(+1.12%)
Dec 21, 2015 64.08 64.28 62.94 63.41 4,562,964 -0.10(-0.16%)
Dec 18, 2015 64.58 64.70 63.41 63.51 10,905,740 -1.35(-2.08%)
Dec 17, 2015 65.85 66.16 64.76 64.86 5,475,589 -1.04(-1.58%)
Dec 16, 2015 65.15 66.05 64.66 65.90 5,977,863 +1.19(+1.84%)
Dec 15, 2015 64.94 65.49 64.63 64.71 6,709,366 +0.45(+0.70%)
Dec 14, 2015 65.71 65.92 63.54 64.26 8,956,387 -1.21(-1.85%)
Dec 11, 2015 66.90 66.97 65.26 65.47 8,247,022 -2.37(-3.49%)
Dec 10, 2015 68.18 68.75 67.74 67.84 5,674,560 -0.46(-0.67%)
Dec 09, 2015 68.57 68.99 67.49 68.30 8,222,418 -0.52(-0.76%)
Dec 08, 2015 69.77 69.78 68.72 68.82 6,904,669 -1.54(-2.19%)
Dec 07, 2015 70.32 70.53 69.72 70.36 6,360,497 -0.25(-0.35%)
Dec 04, 2015 69.65 70.72 69.05 70.61 9,637,808 +1.45(+2.10%)
Dec 03, 2015 70.05 70.27 69.08 69.16 7,004,160 -0.86(-1.23%)
Dec 02, 2015 70.90 71.07 69.78 70.02 6,277,425 -1.02(-1.44%)
Dec 01, 2015 70.18 71.18 70.11 71.04 7,565,881 +1.06(+1.51%)
Nov 30, 2015 69.94 70.30 69.31 69.98 4,803,446 +0.20(+0.29%)
Nov 27, 2015 69.80 69.93 68.83 69.78 1,836,886 -0.52(-0.74%)
Nov 25, 2015 70.00 70.30 70.30 70.30 3,061,800 +0.11(+0.16%)
Nov 24, 2015 70.18 70.62 69.71 70.19 3,553,367 -0.33(-0.47%)
Nov 23, 2015 70.72 70.81 70.01 70.52 4,009,234 -0.20(-0.28%)
Nov 20, 2015 71.03 71.78 70.49 70.72 4,261,968 -0.26(-0.37%)
Nov 19, 2015 71.44 71.76 70.81 70.98 2,699,780 -0.79(-1.10%)
Nov 18, 2015 70.94 71.97 70.66 71.77 3,807,726 +1.31(+1.86%)
Nov 17, 2015 71.25 71.48 70.24 70.46 4,147,958 -0.64(-0.90%)
Nov 16, 2015 69.64 71.14 69.49 71.10 4,722,270 +1.17(+1.67%)
Nov 13, 2015 70.42 70.98 69.56 69.93 5,061,864 -0.49(-0.70%)
Nov 12, 2015 70.33 74.15 70.28 70.42 6,162,474 -0.63(-0.89%)
Nov 11, 2015 69.96 71.93 69.09 71.05 10,837,295 +1.31(+1.88%)
Nov 10, 2015 68.15 70.13 68.11 69.74 9,125,001 +1.25(+1.83%)
Nov 09, 2015 68.93 69.13 67.28 68.49 10,082,601 -0.37(-0.54%)
Nov 06, 2015 69.11 69.41 68.15 68.86 13,597,796 -0.57(-0.82%)
Nov 05, 2015 70.82 72.41 68.61 69.43 20,835,142 -2.77(-3.84%)
Nov 04, 2015 76.71 76.75 69.27 72.20 24,586,110 -5.10(-6.60%)
Nov 03, 2015 76.60 78.31 76.39 77.30 8,045,736 +0.74(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.