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 (%)
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%)
Jun 01, 2009 23.76 24.30 23.71 24.01 11,263,163 +0.59(+2.52%)
May 29, 2009 23.46 23.83 22.93 23.42 10,065,960 -0.13(-0.55%)
May 28, 2009 23.34 23.77 22.69 23.55 11,861,607 +0.55(+2.39%)
May 27, 2009 23.45 23.99 22.90 23.00 13,456,460 -0.51(-2.17%)
May 26, 2009 22.64 23.58 22.64 23.51 11,075,598 +0.65(+2.84%)
May 22, 2009 23.11 23.28 22.81 22.86 8,649,911 -0.14(-0.61%)
May 21, 2009 23.14 23.35 22.70 23.00 10,413,379 -0.51(-2.17%)
May 20, 2009 24.24 24.35 23.40 23.51 11,271,234 -0.55(-2.29%)
May 19, 2009 24.68 25.24 24.02 24.06 11,600,727 -0.82(-3.30%)
May 18, 2009 23.75 24.94 23.60 24.88 8,654,579 +1.36(+5.78%)
May 15, 2009 23.98 24.44 23.38 23.52 11,870,747 -0.57(-2.37%)
May 14, 2009 24.39 24.75 23.93 24.09 10,885,823 -0.33(-1.35%)
May 13, 2009 23.55 24.66 23.19 24.42 16,780,884 +0.80(+3.39%)
May 12, 2009 24.53 24.68 23.50 23.62 11,859,972 -0.75(-3.08%)
May 11, 2009 24.79 25.09 24.26 24.37 8,809,764 -0.83(-3.29%)
May 08, 2009 25.03 25.37 24.38 25.20 11,853,857 +0.57(+2.31%)
May 07, 2009 25.07 25.71 24.54 24.63 14,061,184 -0.33(-1.32%)
May 06, 2009 24.10 24.99 23.80 24.96 10,549,870 +0.62(+2.55%)
May 05, 2009 24.37 24.57 23.54 24.34 11,201,559 -0.10(-0.41%)
May 04, 2009 22.94 24.58 22.90 24.44 17,356,468 +1.60(+7.01%)
May 01, 2009 21.80 22.97 21.80 22.84 15,158,440 +1.01(+4.63%)
Apr 30, 2009 22.09 22.29 21.55 21.83 17,680,160 -0.15(-0.68%)
Apr 29, 2009 22.51 23.44 21.81 21.98 28,298,448 +0.21(+0.96%)
Apr 28, 2009 21.21 22.20 20.96 21.77 12,695,212 +0.31(+1.44%)
Apr 27, 2009 22.05 22.21 21.21 21.46 15,804,341 -0.87(-3.90%)
Apr 24, 2009 21.89 22.51 21.58 22.33 19,478,072 +0.58(+2.67%)
Apr 23, 2009 22.23 22.51 21.54 21.75 17,867,754 -0.58(-2.60%)
Apr 22, 2009 22.00 22.78 21.76 22.33 16,424,141 +0.02(+0.09%)
Apr 21, 2009 22.02 22.43 21.76 22.31 14,693,369 +0.30(+1.36%)
Apr 20, 2009 22.87 22.88 21.74 22.01 14,644,756 -1.21(-5.21%)
Apr 17, 2009 23.77 23.79 22.86 23.22 15,620,711 -0.51(-2.15%)
Apr 16, 2009 22.37 23.82 22.08 23.73 15,480,404 +1.50(+6.75%)
Apr 15, 2009 21.74 22.28 21.67 22.23 12,128,363 +0.32(+1.46%)
Apr 14, 2009 21.79 22.07 21.50 21.91 13,755,423 -0.13(-0.59%)
Apr 13, 2009 22.15 22.22 21.50 22.04 12,855,577 -0.20(-0.90%)
Apr 09, 2009 22.37 22.76 21.84 22.24 14,555,665 +0.32(+1.46%)
Apr 08, 2009 21.25 22.15 21.25 21.92 14,901,342 +0.67(+3.15%)
Apr 07, 2009 21.19 21.51 20.71 21.25 16,330,149 -0.31(-1.44%)
Apr 06, 2009 21.99 22.17 21.02 21.56 18,015,324 -0.66(-2.97%)
Apr 03, 2009 21.05 22.26 21.05 22.22 16,567,324 +0.52(+2.40%)
Apr 02, 2009 21.02 22.10 21.02 21.70 15,332,134 +1.00(+4.83%)
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.