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 (%)
Aug 31, 2009 28.13 28.37 27.63 27.91 7,129,426 -0.42(-1.48%)
Aug 28, 2009 28.59 28.63 28.05 28.33 6,708,266 -0.10(-0.35%)
Aug 27, 2009 28.52 28.68 28.08 28.43 7,025,422 -0.32(-1.11%)
Aug 26, 2009 28.46 28.81 28.17 28.75 8,513,221 +0.21(+0.74%)
Aug 25, 2009 28.92 29.06 28.51 28.54 6,658,206 -0.19(-0.66%)
Aug 24, 2009 28.31 28.93 28.08 28.73 9,149,595 +0.45(+1.59%)
Aug 21, 2009 27.73 28.32 27.63 28.28 8,073,281 +0.83(+3.02%)
Aug 20, 2009 27.35 27.54 27.11 27.45 5,973,232 +0.13(+0.48%)
Aug 19, 2009 26.59 27.38 26.59 27.32 6,039,679 +0.48(+1.79%)
Aug 18, 2009 26.78 27.00 26.53 26.84 4,975,942 +0.08(+0.30%)
Aug 17, 2009 27.17 27.26 26.58 26.76 6,622,325 -0.79(-2.87%)
Aug 14, 2009 27.95 28.00 27.25 27.55 5,849,624 -0.37(-1.33%)
Aug 13, 2009 28.15 28.15 27.48 27.92 6,151,464 -0.23(-0.82%)
Aug 12, 2009 27.73 28.40 27.66 28.15 6,185,392 +0.41(+1.48%)
Aug 11, 2009 28.00 28.20 27.41 27.74 5,165,996 -0.51(-1.81%)
Aug 10, 2009 28.05 28.27 27.82 28.25 5,778,639 -0.09(-0.32%)
Aug 07, 2009 27.78 28.50 27.46 28.34 7,660,231 +1.01(+3.70%)
Aug 06, 2009 27.58 27.80 27.10 27.33 7,268,216 -0.09(-0.33%)
Aug 05, 2009 28.02 28.08 27.15 27.42 7,054,010 -0.52(-1.85%)
Aug 04, 2009 27.30 28.09 27.13 27.94 11,315,852 +0.73(+2.67%)
Aug 03, 2009 26.63 27.38 26.54 27.21 7,220,092 +0.55(+2.06%)
Jul 31, 2009 26.73 26.84 26.01 26.66 8,351,573 -0.15(-0.56%)
Jul 30, 2009 26.80 27.12 26.58 26.81 10,947,161 +0.29(+1.09%)
Jul 29, 2009 27.25 27.48 26.41 26.52 12,640,601 -0.49(-1.81%)
Jul 28, 2009 27.48 27.62 26.89 27.01 12,556,228 -0.49(-1.78%)
Jul 27, 2009 27.76 27.79 27.28 27.50 8,261,776 -0.08(-0.29%)
Jul 24, 2009 27.76 28.05 27.24 27.58 1,948 -0.30(-1.08%)
Jul 23, 2009 26.88 28.07 26.76 27.88 9,045,533 +1.09(+4.07%)
Jul 22, 2009 26.89 27.25 26.63 26.79 8,054,355 -0.20(-0.74%)
Jul 21, 2009 27.45 27.63 26.65 26.99 8,456,477 -0.46(-1.68%)
Jul 20, 2009 26.25 27.56 26.25 27.45 11,657,215 +1.30(+4.97%)
Jul 17, 2009 26.52 26.60 25.99 26.15 8,033,797 -0.45(-1.69%)
Jul 16, 2009 25.72 26.70 25.57 26.60 11,117,357 +0.89(+3.46%)
Jul 15, 2009 24.95 25.80 24.95 25.71 10,280,913 +0.84(+3.38%)
Jul 14, 2009 24.40 24.98 24.35 24.87 6,494,688 +0.44(+1.80%)
Jul 13, 2009 23.99 24.47 23.97 24.43 7,190,621 +0.48(+2.00%)
Jul 10, 2009 23.88 24.18 23.72 23.95 7,591,600 -0.05(-0.21%)
Jul 09, 2009 23.56 24.17 23.48 24.00 7,725,890 +0.50(+2.13%)
Jul 08, 2009 23.49 23.74 23.34 23.50 11,255,045 +0.08(+0.34%)
Jul 07, 2009 24.24 24.24 23.37 23.42 8,408,935 -0.82(-3.38%)
Jul 06, 2009 24.13 24.58 23.95 24.24 7,935,195 +0.03(+0.12%)
Jul 02, 2009 24.96 25.03 24.21 24.21 10,141,591 -1.13(-4.46%)
Jul 01, 2009 25.29 26.07 25.29 25.34 10,164,846 +0.15(+0.60%)
Jun 30, 2009 25.38 25.50 24.62 25.19 10,231,150 -0.14(-0.55%)
Jun 29, 2009 25.03 25.48 24.94 25.33 6,492,196 +0.38(+1.52%)
Jun 26, 2009 25.63 25.63 24.86 24.95 9,995,326 -0.48(-1.89%)
Jun 25, 2009 25.12 25.58 25.00 25.43 9,059,212 +0.64(+2.58%)
Jun 24, 2009 24.59 25.18 24.49 24.79 9,707,387 +0.24(+0.98%)
Jun 23, 2009 23.82 24.76 23.82 24.55 10,699,659 +0.33(+1.36%)
Jun 22, 2009 24.94 24.94 24.19 24.22 10,300,512 -0.93(-3.70%)
Jun 19, 2009 25.53 25.67 24.92 25.15 12,029,650 -0.18(-0.71%)
Jun 18, 2009 25.48 25.80 25.27 25.33 8,444,000 -0.14(-0.55%)
Jun 17, 2009 24.95 25.79 24.92 25.47 10,590,794 +0.53(+2.13%)
Jun 16, 2009 25.40 25.66 24.75 24.94 7,945,267 -0.66(-2.58%)
Jun 15, 2009 25.80 25.93 25.21 25.60 7,459,717 -0.40(-1.54%)
Jun 12, 2009 26.05 26.13 25.53 26.00 6,452,605 -0.17(-0.65%)
Jun 11, 2009 26.32 26.76 25.96 26.17 9,678,203 -0.15(-0.57%)
Jun 10, 2009 26.66 26.83 25.94 26.32 9,725,129 -0.17(-0.64%)
Jun 09, 2009 26.07 26.67 25.69 26.49 12,562,290 +0.58(+2.24%)
Jun 08, 2009 25.23 26.25 25.09 25.91 13,143,705 +0.61(+2.41%)
Jun 05, 2009 24.71 25.44 24.35 25.30 17,602,872 +0.82(+3.35%)
Jun 04, 2009 24.02 24.52 23.96 24.48 10,778,302 +0.48(+2.00%)
Jun 03, 2009 24.59 24.59 23.79 24.00 13,298,868 -0.60(-2.44%)
Jun 02, 2009 23.92 24.77 23.64 24.60 10,389,449 +0.59(+2.46%)
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.