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, 2016 78.67 78.74 78.15 78.41 3,941,776 -0.50(-0.63%)
Aug 30, 2016 79.11 79.19 78.53 78.91 2,296,182 -0.23(-0.29%)
Aug 29, 2016 78.96 79.56 78.88 79.14 2,482,994 -0.10(-0.13%)
Aug 26, 2016 80.04 80.28 78.82 79.24 3,219,513 -0.57(-0.71%)
Aug 25, 2016 80.00 80.35 79.58 79.81 2,102,413 -0.36(-0.45%)
Aug 24, 2016 80.60 80.86 80.05 80.17 2,682,140 -0.53(-0.66%)
Aug 23, 2016 80.85 81.00 80.60 80.70 2,364,738 +0.19(+0.24%)
Aug 22, 2016 80.80 80.80 80.25 80.51 1,923,551 -0.29(-0.36%)
Aug 19, 2016 80.57 80.98 80.52 80.80 2,604,228 -0.03(-0.04%)
Aug 18, 2016 81.11 81.24 80.60 80.83 4,627,755 -0.22(-0.27%)
Aug 17, 2016 80.88 81.22 80.69 81.05 4,940,533 +0.00(+0.00%)
Aug 16, 2016 80.77 81.33 80.44 81.05 2,806,674 +0.19(+0.23%)
Aug 15, 2016 80.67 81.03 80.60 80.86 2,492,993 +0.31(+0.38%)
Aug 12, 2016 79.99 80.74 79.79 80.55 3,571,676 +0.13(+0.16%)
Aug 11, 2016 80.00 80.58 79.60 80.42 3,692,514 +0.56(+0.70%)
Aug 10, 2016 79.28 80.46 78.91 79.86 4,184,774 +0.70(+0.88%)
Aug 09, 2016 78.81 79.98 78.44 79.16 3,502,675 +0.42(+0.53%)
Aug 08, 2016 79.25 79.38 78.60 78.74 3,480,983 -0.37(-0.47%)
Aug 05, 2016 78.31 79.30 77.98 79.11 3,654,987 +1.23(+1.58%)
Aug 04, 2016 77.48 78.10 77.34 77.88 3,848,731 +0.05(+0.06%)
Aug 03, 2016 76.97 78.98 76.83 77.83 9,711,295 +2.05(+2.71%)
Aug 02, 2016 76.79 77.19 75.61 75.78 4,836,490 -0.96(-1.25%)
Aug 01, 2016 76.57 77.17 76.17 76.74 4,545,593 +0.09(+0.12%)
Jul 29, 2016 77.44 77.82 76.59 76.65 4,273,969 -0.97(-1.25%)
Jul 28, 2016 77.89 78.12 77.29 77.62 2,621,276 -0.31(-0.40%)
Jul 27, 2016 78.41 78.49 77.47 77.93 2,611,863 -0.34(-0.43%)
Jul 26, 2016 78.13 78.54 77.45 78.27 3,137,871 -0.23(-0.29%)
Jul 25, 2016 78.21 78.77 78.17 78.50 2,726,759 +0.14(+0.18%)
Jul 22, 2016 78.14 78.48 77.73 78.36 2,786,028 +0.62(+0.80%)
Jul 21, 2016 77.74 78.18 77.29 77.74 2,313,956 -0.12(-0.15%)
Jul 20, 2016 78.40 78.40 77.72 77.86 2,295,263 -0.22(-0.28%)
Jul 19, 2016 77.98 78.39 77.39 78.08 2,835,164 +0.17(+0.22%)
Jul 18, 2016 78.43 78.48 77.87 77.91 3,453,465 -0.73(-0.93%)
Jul 15, 2016 78.68 79.24 78.04 78.64 2,993,146 +0.05(+0.06%)
Jul 14, 2016 78.72 78.91 78.16 78.59 3,267,748 +0.54(+0.69%)
Jul 13, 2016 78.20 78.47 77.40 78.05 2,881,022 -0.21(-0.27%)
Jul 12, 2016 78.45 78.70 77.83 78.26 3,777,144 -0.12(-0.15%)
Jul 11, 2016 77.84 78.77 77.78 78.38 5,077,717 +0.42(+0.54%)
Jul 08, 2016 76.85 78.11 76.11 77.96 5,302,992 +1.85(+2.43%)
Jul 07, 2016 74.54 76.35 74.49 76.11 5,803,353 +1.57(+2.11%)
Jul 06, 2016 73.46 74.57 72.88 74.54 3,602,793 +0.69(+0.93%)
Jul 05, 2016 74.00 74.05 73.32 73.85 3,348,792 -0.46(-0.62%)
Jul 01, 2016 74.05 74.31 74.31 74.31 4,465,600 +0.77(+1.05%)
Jun 30, 2016 72.24 73.54 71.70 73.54 4,687,345 +1.85(+2.58%)
Jun 29, 2016 70.60 72.17 70.51 71.69 4,376,816 +1.54(+2.20%)
Jun 28, 2016 69.64 70.43 69.42 70.15 2,951,416 +0.94(+1.36%)
Jun 27, 2016 69.61 70.11 68.97 69.21 6,195,174 -1.51(-2.14%)
Jun 24, 2016 70.92 71.55 69.76 70.72 8,300,115 -2.33(-3.19%)
Jun 23, 2016 73.11 73.19 72.30 73.05 2,778,709 +0.61(+0.84%)
Jun 22, 2016 72.09 73.04 71.87 72.44 3,150,517 +0.63(+0.88%)
Jun 21, 2016 72.65 72.78 71.60 71.81 3,561,747 -0.83(-1.14%)
Jun 20, 2016 73.02 73.17 72.53 72.64 3,422,650 +0.27(+0.37%)
Jun 17, 2016 73.29 73.58 72.34 72.37 3,655,751 -1.05(-1.43%)
Jun 16, 2016 72.68 73.59 71.74 73.42 3,388,284 +0.54(+0.74%)
Jun 15, 2016 72.80 73.65 72.79 72.88 2,184,246 +0.12(+0.16%)
Jun 14, 2016 73.08 73.51 72.28 72.76 3,072,332 -0.37(-0.51%)
Jun 13, 2016 73.52 74.34 73.04 73.13 2,653,287 -0.50(-0.68%)
Jun 10, 2016 74.21 74.47 73.14 73.63 3,361,719 -1.38(-1.84%)
Jun 09, 2016 75.18 75.18 74.56 75.01 2,509,554 -0.45(-0.60%)
Jun 08, 2016 75.33 75.76 75.00 75.46 3,216,445 +0.27(+0.36%)
Jun 07, 2016 75.83 75.92 75.13 75.19 2,996,083 -0.82(-1.08%)
Jun 06, 2016 76.01 76.39 75.63 76.01 2,235,897 +0.17(+0.22%)
Jun 03, 2016 76.24 76.25 74.61 75.84 3,625,200 -0.91(-1.19%)
Jun 02, 2016 76.12 76.75 75.95 76.75 2,979,331 +0.34(+0.44%)
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.