TWTC

tw telecom inc. Historical Stock Prices

$38.98
*  
0.15
0.39%
Get TWTC Alerts
*Delayed - data as of Aug. 20, 2014 11:33 ET  -  Find a broker to begin trading TWTC now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    TWTC Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:33  38.68  39.01  38.68  38.98 300,450
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
07/18/2014 41.64 42.27 41.64 41.96 2,195,484
07/17/2014 41.88 42.31 41.591 41.74 696,790
07/16/2014 41.51 42.16 41.35 42.08 1,557,246
07/15/2014 41.5 41.5 41.1 41.24 503,712
07/14/2014 41.18 41.48 40.9 41.48 401,745
07/11/2014 40.8 41.045 40.49 40.95 599,261
07/10/2014 40.18 40.89 40.01 40.78 349,700
07/09/2014 40.25 40.75 40.02 40.71 1,509,184
07/08/2014 40.4 40.44 39.65 40.06 1,271,246
07/07/2014 40.56 40.75 40.23 40.37 1,024,409
07/03/2014 40.45 40.83 40.16 40.67 1,477,864
07/02/2014 40.71 40.85 40.23 40.43 1,285,109
07/01/2014 40.3 40.825 40.19 40.65 1,007,023
06/30/2014 40.59 40.77 40.09 40.31 1,171,490
06/27/2014 39.96 40.56 39.91 40.33 1,087,896
06/26/2014 40.38 40.38 39.88 40.07 996,736
06/25/2014 40.33 40.47 39.95 40.35 1,188,052
06/24/2014 40.81 40.95 40.28 40.29 1,264,262
06/23/2014 40.92 40.96 40.81 40.9 2,590,446
06/20/2014 41 41.048 40.78 40.83 3,370,043
06/19/2014 41.09 41.39 40.88 40.92 3,376,853
06/18/2014 39.82 41.67 39.51 41.4 5,096,863
06/17/2014 39.17 39.85 39.1 39.56 8,726,812
06/16/2014 40.5 40.51 38.47 38.99 20,192,270
06/13/2014 32.99 36.82 32.95 36.34 4,233,737
06/12/2014 32.62 32.62 32.04 32.33 625,312
06/11/2014 33.26 33.29 32.61 32.74 899,764
06/10/2014 33.43 33.7 33.14 33.44 665,843
06/09/2014 32.48 33.6 32.31 33.43 1,074,112
06/06/2014 32.78 32.92 32.42 32.54 417,172
06/05/2014 32.67 32.81 32.32 32.72 363,214
06/04/2014 32.17 32.62 32.17 32.53 510,014
06/03/2014 32.4 32.68 32.155 32.3 643,742
06/02/2014 32.77 32.93 32.26 32.51 723,330
05/30/2014 32.68 32.89 32.39 32.79 682,593
05/29/2014 32.64 32.85 32.44 32.73 459,970
05/28/2014 32.41 32.71 32.19 32.47 483,623
05/27/2014 32.6 32.75 32.3 32.34 328,349
05/23/2014 32.14 32.61 32.11 32.54 557,398
05/22/2014 31.79 32.25 31.65 32.15 493,728
05/21/2014 31.89 31.94 31.6 31.64 563,139
05/20/2014 32.62 32.88 31.75 31.86 887,667
05/19/2014 32.09 32.93 32.02 32.73 993,014
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?