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, 2015 71.85 72.07 71.09 71.10 5,092,743 -1.28(-1.77%)
Aug 28, 2015 72.50 73.23 71.92 72.38 4,977,229 -0.44(-0.60%)
Aug 27, 2015 72.20 73.64 71.22 72.82 6,974,250 +1.15(+1.60%)
Aug 26, 2015 71.33 72.00 70.00 71.67 6,462,325 +1.98(+2.84%)
Aug 25, 2015 72.19 72.22 69.64 69.69 7,739,070 -0.12(-0.17%)
Aug 24, 2015 68.74 72.84 66.82 69.81 8,923,650 -2.89(-3.98%)
Aug 21, 2015 72.99 74.38 72.65 72.70 7,589,166 -1.20(-1.62%)
Aug 20, 2015 76.02 76.52 73.80 73.90 13,186,757 -3.92(-5.04%)
Aug 19, 2015 78.74 79.08 77.63 77.82 5,903,927 -1.19(-1.51%)
Aug 18, 2015 78.89 79.48 78.48 79.01 4,317,978 -0.39(-0.49%)
Aug 17, 2015 78.17 79.50 77.76 79.40 4,005,839 +1.17(+1.50%)
Aug 14, 2015 79.38 79.83 78.16 78.23 5,184,720 -0.80(-1.01%)
Aug 13, 2015 79.53 79.90 77.96 79.03 6,379,212 -0.88(-1.10%)
Aug 12, 2015 78.85 80.28 78.36 79.91 5,379,316 +0.14(+0.18%)
Aug 11, 2015 81.50 81.67 79.68 79.77 6,416,869 -2.39(-2.91%)
Aug 10, 2015 80.67 82.56 80.30 82.16 8,287,143 +2.03(+2.53%)
Aug 07, 2015 79.73 82.21 78.83 80.13 10,001,531 +0.98(+1.24%)
Aug 06, 2015 80.09 80.17 74.13 79.15 22,336,948 -0.65(-0.81%)
Aug 05, 2015 84.53 85.70 78.54 79.80 28,773,196 -7.85(-8.96%)
Aug 04, 2015 87.94 88.14 87.11 87.65 3,875,417 -0.13(-0.15%)
Aug 03, 2015 88.37 88.51 87.19 87.78 2,539,410 -0.26(-0.30%)
Jul 31, 2015 88.99 89.00 87.94 88.04 2,443,655 -0.40(-0.45%)
Jul 30, 2015 87.44 88.90 87.22 88.44 1,982,273 +0.33(+0.37%)
Jul 29, 2015 86.94 88.35 86.78 88.11 2,024,929 +0.35(+0.40%)
Jul 28, 2015 86.85 87.80 86.36 87.76 2,501,360 +1.22(+1.41%)
Jul 27, 2015 87.07 87.52 86.32 86.54 2,756,719 -0.84(-0.96%)
Jul 24, 2015 87.86 88.23 87.23 87.38 2,382,020 -0.31(-0.35%)
Jul 23, 2015 88.73 88.88 87.43 87.69 1,971,984 -1.03(-1.16%)
Jul 22, 2015 88.57 89.17 88.55 88.72 2,031,753 -0.03(-0.03%)
Jul 21, 2015 89.37 89.52 88.58 88.75 2,355,595 -0.62(-0.69%)
Jul 20, 2015 90.05 90.05 89.18 89.37 2,210,664 -0.32(-0.36%)
Jul 17, 2015 90.49 90.77 88.64 89.69 3,516,462 -1.32(-1.45%)
Jul 16, 2015 90.84 91.34 90.77 91.01 3,790,328 +0.53(+0.59%)
Jul 15, 2015 89.99 90.64 89.67 90.48 3,364,316 +0.49(+0.54%)
Jul 14, 2015 89.28 90.37 89.14 89.99 2,423,220 +0.10(+0.11%)
Jul 13, 2015 89.41 89.96 89.12 89.89 2,485,508 +1.26(+1.42%)
Jul 10, 2015 88.26 88.88 87.97 88.63 2,907,703 +1.54(+1.77%)
Jul 09, 2015 87.20 87.67 86.49 87.09 3,405,064 +1.28(+1.49%)
Jul 08, 2015 86.76 87.75 85.64 85.81 3,770,992 -1.56(-1.79%)
Jul 07, 2015 87.58 87.78 86.17 87.37 4,275,854 -0.01(-0.01%)
Jul 06, 2015 87.71 88.24 87.00 87.38 3,040,632 -1.11(-1.25%)
Jul 02, 2015 88.55 88.49 88.49 88.49 2,202,400 +0.18(+0.20%)
Jul 01, 2015 88.56 88.93 87.67 88.31 2,509,130 +0.90(+1.03%)
Jun 30, 2015 87.24 87.86 86.85 87.41 4,186,711 +0.88(+1.02%)
Jun 29, 2015 87.60 88.48 86.45 86.53 3,378,337 -1.60(-1.82%)
Jun 26, 2015 88.20 88.72 88.07 88.13 7,601,999 -0.07(-0.08%)
Jun 25, 2015 87.58 88.68 87.22 88.20 3,471,493 +1.10(+1.26%)
Jun 24, 2015 87.55 88.02 87.06 87.10 2,965,004 -0.59(-0.67%)
Jun 23, 2015 88.30 88.30 87.59 87.69 2,577,276 -0.33(-0.37%)
Jun 22, 2015 88.33 88.82 87.84 88.02 1,944,349 +0.02(+0.02%)
Jun 19, 2015 87.96 88.58 87.56 88.00 3,695,325 -0.31(-0.35%)
Jun 18, 2015 87.16 88.69 87.12 88.31 2,888,752 +1.09(+1.25%)
Jun 17, 2015 87.10 87.63 86.97 87.22 3,515,030 +0.18(+0.21%)
Jun 16, 2015 85.49 87.40 85.49 87.04 3,570,165 +0.86(+1.00%)
Jun 15, 2015 85.67 86.24 85.12 86.18 2,668,554 +0.17(+0.20%)
Jun 12, 2015 86.46 86.69 85.79 86.01 2,515,878 -0.58(-0.67%)
Jun 11, 2015 85.65 86.96 85.65 86.59 3,248,646 +0.96(+1.12%)
Jun 10, 2015 85.70 86.22 85.30 85.63 3,649,961 +0.10(+0.12%)
Jun 09, 2015 85.67 86.12 84.79 85.53 4,361,926 -0.49(-0.57%)
Jun 08, 2015 84.61 86.44 84.50 86.02 5,522,917 +1.12(+1.32%)
Jun 05, 2015 85.08 85.55 84.59 84.90 3,390,585 -0.17(-0.20%)
Jun 04, 2015 85.65 85.98 84.95 85.07 2,561,795 -0.90(-1.05%)
Jun 03, 2015 85.48 86.07 84.96 85.97 3,282,021 +1.25(+1.48%)
Jun 02, 2015 84.20 85.30 83.96 84.72 2,389,141 +0.33(+0.39%)
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.