TWTC

tw telecom inc. Historical Stock Prices

$39.16
*  
0.67
1.74%
Get TWTC Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading TWTC now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  38.48  39.30  38.48  39.16 1,140,830
10/21/2014 38.48 39.3 38.48 39.16 1,140,980
10/20/2014 38.28 38.61 37.99 38.49 635,502
10/17/2014 37.86 38.59 37.63 38.43 816,531
10/16/2014 37.02 37.85 36.65 37.5 1,282,026
10/15/2014 36.7 37.64 36.31 37.4 874,726
10/14/2014 36.64 37.48 36.11 37.28 744,227
10/13/2014 36.86 37.22 36.3 36.32 756,795
10/10/2014 38 38.36 36.885 36.9 727,997
10/09/2014 39.37 39.41 37.92 38.12 1,465,494
10/08/2014 39.9 40.1 38.76 39.52 847,537
10/07/2014 40.13 40.41 39.91 39.92 1,186,006
10/06/2014 40.24 40.47 40.19 40.31 551,131
10/03/2014 39.77 40.31 39.77 40.13 495,014
10/02/2014 40.37 40.4701 39.04 39.85 554,441
10/01/2014 41.49 41.53 40.06 40.4 828,569
09/30/2014 41.8 41.91 41.56 41.61 691,691
09/29/2014 40.45 41.79 40.39 41.77 754,302
09/26/2014 40.74 41.03 40.54 40.82 507,317
09/25/2014 41.36 41.45 40.53 40.72 905,102
09/24/2014 41.57 41.72 41.13 41.48 963,579
09/23/2014 41.65 42 41.54 41.58 954,883
09/22/2014 42.58 42.67 41.67 41.84 984,812
09/19/2014 43.01 43.01 42.15 42.69 1,464,865
09/18/2014 42.03 43.45 42.03 42.97 626,985
09/17/2014 41.46 42.11 41.15 41.76 478,909
09/16/2014 40.42 41.6 40.34 41.27 1,797,258
09/15/2014 40.93 40.99 40.58 40.58 291,574
09/12/2014 41.5 41.5 40.6499 40.95 1,754,744
09/11/2014 41.35 41.74 41.32 41.44 348,484
09/10/2014 41.55 41.58 41.22 41.44 467,877
09/09/2014 41.64 41.85 41.47 41.6 1,044,756
09/08/2014 41.47 41.89 41.44 41.72 1,144,060
09/05/2014 41.18 41.61 40.98 41.6 379,833
09/04/2014 41.04 41.46 40.96 41.21 1,458,250
09/03/2014 41 41.096 40.78 40.98 874,889
09/02/2014 41.07 41.12 40.61 41.01 977,487
08/29/2014 40.86 41.07 40.7 41.04 392,153
08/28/2014 40.82 40.82 40.32 40.73 606,927
08/27/2014 40.12 40.89 40.04 40.87 572,609
08/26/2014 39.74 39.99 39.63 39.64 541,239
08/25/2014 39.85 40.13 39.65 39.75 640,162
08/22/2014 39.08 39.63 38.98 39.56 969,313
08/21/2014 39.12 39.39 38.94 39.11 765,188
08/20/2014 38.68 39.15 38.68 39.12 1,074,269
08/19/2014 38.95 39.265 38.76 38.83 1,044,761
08/18/2014 39 39.08 38.62 38.96 705,152
08/15/2014 38.58 39.17 38.44 38.88 1,806,608
08/14/2014 38.66 38.72 38.19 38.34 1,301,042
08/13/2014 38.69 38.83 38.49 38.64 2,002,124
08/12/2014 38.71 38.78 38.41 38.54 620,381
08/11/2014 38.79 38.91 38.62 38.63 287,422
08/08/2014 38.97 39.02 38.42 38.53 1,177,315
08/07/2014 39.31 39.54 38.88 38.88 1,151,263
08/06/2014 40.1 40.1 39.29 39.29 785,481
08/05/2014 39.86 40.4 39.66 40.03 1,720,074
08/04/2014 40.31 40.31 39.77 39.8 793,405
08/01/2014 40.75 40.75 40.09 40.3 786,371
07/31/2014 41.41 41.42 40.33 40.74 1,355,625
07/30/2014 41.65 42.32 41.09 41.77 1,549,774
07/29/2014 43.31 44.15 42.03 42.33 4,159,645
07/28/2014 41.37 41.59 40.95 41.09 688,761
07/25/2014 41.22 41.74 41.18 41.43 555,887
07/24/2014 41.13 41.6 40.99 41.48 1,044,323
07/23/2014 41.28 41.32 40.91 41.18 377,766
07/22/2014 41.54 41.66 41.16 41.27 558,703
07/21/2014 41.92 42.03 41.3 41.39 1,523,013
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?