Historical Stock Prices

TWX 
$79.97
*  
1.75
2.14%
Get TWX Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TWX now
Exchange: NYSE
Industry: Consumer Services
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

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 81.39 81.65 79.92 79.97 4,802,463
01/22/2015 81.1 82.18 80.4 81.72 5,733,975
01/21/2015 80.11 81.08 79.9 80.73 7,048,177
01/20/2015 82.41 82.41 79.07 80.35 10,968,810
01/16/2015 81.79 83.27 81.52 83.18 4,895,995
01/15/2015 82.71 82.87 81.41 82.42 3,681,641
01/14/2015 84.34 84.46 81.4601 82.39 5,798,509
01/13/2015 84.28 85.82 84.06 85.16 4,655,549
01/12/2015 84.29 84.66 82.96 84.05 3,472,720
01/09/2015 85.71 85.94 83.86 84.21 3,160,715
01/08/2015 84.03 85.9 84.03 85.49 3,893,821
01/07/2015 82.73 83.83 82.06 83.17 5,075,644
01/06/2015 83.24 83.8 81.88 82.3 4,526,541
01/05/2015 84.63 84.63 83.04 83.24 4,617,395
01/02/2015 85.98 86.72 84.23 84.93 2,465,649
12/31/2014 86.2 86.71 85.36 85.42 2,531,978
12/30/2014 86.14 86.64 85.62 85.96 1,955,753
12/29/2014 86.39 87.44 85.85 86.32 2,528,811
12/26/2014 85.71 86.99 85.71 86.71 1,539,414
12/24/2014 85.72 86.08 85.3 85.58 1,136,337
12/23/2014 85.7 86.3 85.4 85.78 3,139,421
12/22/2014 85 85.91 84.81 85.57 2,732,285
12/19/2014 84.12 85.49 83.92 84.93 8,159,528
12/18/2014 83.22 84.43 82.51 84.38 3,807,406
12/17/2014 80.71 82.57 80.71 82.28 3,934,279
12/16/2014 81.41 82.17 80.49 80.56 6,656,805
12/15/2014 82.74 83.11 81.24 81.57 3,907,212
12/12/2014 82.74 83.67 82.07 82.12 3,846,836
12/11/2014 83.35 84.3 83.16 83.31 2,527,406
12/10/2014 83.55 84.3 83.19 83.21 4,791,476
12/09/2014 83 85.16 82.058 83.92 4,198,746
12/08/2014 84.32 84.32 83.1 83.33 3,386,371
12/05/2014 84.54 84.88 84 84.26 2,526,346
12/04/2014 84.24 84.9 83.92 84.66 4,686,401
12/03/2014 84.13 84.35 83.62 83.87 3,574,872
12/02/2014 84.22 84.95 83.99 84.48 3,010,530
12/01/2014 84.93 84.93 82.85 83.96 4,145,178
11/28/2014 84.09 85.44 84.05 85.12 3,951,956
11/26/2014 82.74 84.155 82.74 83.79 4,759,820
11/25/2014 81.7 82.85 81.37 82.44 5,406,106
11/24/2014 80.46 81.48 80.2 81.43 3,155,343
11/21/2014 81.33 81.37 79.77 80.05 4,034,907
11/20/2014 80.56 81.79 80.33 80.59 3,420,405
11/19/2014 80.58 81.39 80.035 80.93 3,952,361
11/18/2014 80.19 80.91 79.78 80.5 3,668,723
11/17/2014 79.69 80.855 79.34 80.4 4,074,941
11/14/2014 79.25 79.94 78.9 79.75 3,525,037
11/13/2014 78.05 79.53 77.8 78.98 4,966,468
11/12/2014 77.63 78.04 77.4 77.68 4,850,047
11/11/2014 78.7 78.97 77.61 78.04 4,937,641
11/10/2014 76.87 77.67 76.6 77.33 3,564,167
11/07/2014 77.28 77.84 76.7 77 5,223,379
11/06/2014 78.38 78.65 76.85 77.36 4,884,927
11/05/2014 78.29 78.29 75.62 77.99 9,594,499
11/04/2014 77.71 77.86 74.97 74.97 10,108,930
11/03/2014 79.57 79.72 78.05 78.76 7,809,463
10/31/2014 80.71 80.83 79.22 79.47 5,082,054
10/30/2014 78.73 80.6999 78.14 79.65 3,644,248
10/29/2014 79.32 79.7 78.02 78.61 3,815,610
10/28/2014 77.96 80.06 77.96 79.6 3,250,735
10/27/2014 78.62 80 78.4692 79.27 3,384,894
10/24/2014 78.13 78.89 77.91 78.77 2,224,418
10/23/2014 77.29 79.35 77.26 78.19 5,004,231
10/22/2014 77.97 78.47 76.515 76.57 4,194,114
10/21/2014 78.52 78.65 76.675 77.22 6,124,525
10/20/2014 75.93 78.08 75.92 77.69 5,057,425
10/17/2014 76.3 77.51 75.74 75.85 8,189,923
10/16/2014 73.89 76.39 72.42 75.41 16,541,120
10/15/2014 69.01 73.7 67.78 72.21 20,528,960
10/14/2014 70.88 72.47 70.46 70.64 7,019,872
10/13/2014 71.68 72.71 70.57 70.64 5,197,018
10/10/2014 72.34 73.08 71.73 71.82 4,094,430
10/09/2014 73.76 74.04 72.04 72.07 5,320,327
10/08/2014 73.35 74.03 72.73 73.99 5,262,920
10/07/2014 73.5 74.53 73.01 73.37 5,356,632
10/06/2014 74.96 75.14 73.54 73.82 4,175,040
10/03/2014 73.35 75.1 72.8 74.72 5,386,527
10/02/2014 74.21 74.27 70.92 73.2 12,448,540
10/01/2014 75.15 75.19 73.51 73.71 6,229,338
09/30/2014 75.43 75.88 75.17 75.21 4,113,191
09/29/2014 75.19 76.25 75.01 75.64 3,204,780
09/26/2014 75.37 75.89 74.83 75.66 3,891,570
09/25/2014 75.98 76.35 75.09 75.35 4,609,894
09/24/2014 75.22 76.345 75.13 76.2 5,436,317
09/23/2014 75.52 75.89 75.12 75.27 4,432,962
09/22/2014 77.7 77.78 75.61 75.67 5,556,220
09/19/2014 77.79 78.22 77.46 77.8 10,703,980
09/18/2014 77.18 78.11 76.65 77.38 5,462,761
09/17/2014 76.52 77.34 76.39 76.86 3,655,866
09/16/2014 76.22 77.545 75.77 76.76 4,681,067
09/15/2014 76.63 76.69 75.97 76.2 3,023,202
09/12/2014 76.73 77.09 76.27 76.81 3,873,453
09/11/2014 75.4 77.02 75.32 76.76 4,417,585
09/10/2014 76.51 76.62 74.9805 75.93 3,505,124
09/09/2014 77.25 77.3 76.26 76.39 3,581,846
09/08/2014 76.96 77.47 76.39 77.2 3,998,974
09/05/2014 77 77.25 76.24 76.96 6,914,900
09/04/2014 77.55 77.79 76.99 77.23 6,576,573
09/03/2014 77.69 78.31 77.32 77.33 3,629,482
09/02/2014 76.83 77.55 76.81 77.32 2,925,592
08/29/2014 77 77.14 76.78 77.03 2,807,534
08/28/2014 76.81 77.2 76.6 76.95 3,039,152
08/27/2014 76.88 77.26 76.73 76.85 3,524,541
08/26/2014 76.96 77.36 76.85 76.98 3,039,318
08/25/2014 77.54 77.88 76.94 76.95 3,319,151
08/22/2014 76.75 77.62 76.36 77.23 3,103,544
08/21/2014 77.1 77.18 76.59 76.76 3,656,856
08/20/2014 77.06 77.4699 76.57 77.02 4,567,927
08/19/2014 77.16 77.19 76.73 76.99 4,099,712
08/18/2014 76.94 77.25 76.55 76.86 4,273,241
08/15/2014 76.64 76.99 75.95 76.5 7,623,256
08/14/2014 74.68 76.74 74.48 76.52 7,113,268
08/13/2014 73.37 74.3 73.29 74.16 4,533,526
08/12/2014 73.97 74.145 73.04 73.04 6,401,617
08/11/2014 73.58 74.71 73.45 74.04 7,334,972
08/08/2014 72.02 73.323 72.02 73.23 7,885,421
08/07/2014 73.7 73.92 71.58 72.06 19,308,110
08/06/2014 74.9 76.55 74.06 74.24 34,528,170
08/05/2014 85.28 85.33 84.42 85.19 11,937,920
08/04/2014 83.85 87.27 83.63 85.53 7,912,576
08/01/2014 83 84.41 82.51 83.8 5,074,821
07/31/2014 84.33 84.745 83.01 83.02 5,023,153
07/30/2014 84.07 85.02 83.94 84.49 8,252,258
07/29/2014 85.03 85.39 83.79 83.85 6,386,166
07/28/2014 84.53 85.58 84.52 85.24 4,409,689
07/25/2014 84.85 85.29 83.77 84.99 5,751,757
07/24/2014 84.51 84.62 83.22 84.01 8,622,695
07/23/2014 85.65 86.22 83.92 84.26 13,542,190
07/22/2014 86.85 87.32 85.83 86.78 8,016,521
07/21/2014 87.42 88.13 86.6 87.36 9,167,457
07/18/2014 86.99 87.23 85.41 87.23 17,542,400
07/17/2014 84 87.14 83.75 86.12 28,062,970
07/16/2014 82.25 84.4 81.42 83.13 69,730,990
07/15/2014 70.66 71.46 70.52 71.01 5,725,183
07/14/2014 72.44 72.61 71.54 71.68 4,561,515
07/11/2014 72.23 72.33 71.89 72.29 3,560,361
07/10/2014 71.83 72.445 71.37 72.22 4,149,366
07/09/2014 70.75 73.07 70.71 72.41 14,333,810
07/08/2014 71.03 71.22 70.45 70.75 3,661,296
07/07/2014 70.88 71.39 70.88 71.17 3,193,898
07/03/2014 71 71.62 70.71 71.39 2,392,602
07/02/2014 70.4 71.19 70.374 70.93 4,537,264
07/01/2014 68.88 71.1 68.8 70.57 7,349,561
06/30/2014 69.85 70.27 69.56 70.25 5,371,009
06/27/2014 69.4 70 69.29 69.74 7,530,671
06/26/2014 69.33 69.53 68.75 69.4 4,041,435
06/25/2014 68.01 69.34 67.85 69.07 7,755,927
06/24/2014 68.32 68.71 67.95 68.24 7,315,842
06/23/2014 68.28 68.4 67.7 68.19 6,208,736
06/20/2014 68.41 69.04 67.93 68.3 10,372,130
06/19/2014 69.43 69.71 68.12 69.35 5,213,322
06/18/2014 68.19 69.39 68.19 69.27 5,455,941
06/17/2014 67.94 68.46 67.69 68.22 5,164,459
06/16/2014 67.77 68.585 67.6 68.52 3,577,941
06/13/2014 68.58 68.76 67.78 67.84 5,691,383
06/12/2014 68.93 69.11 67.97 68.37 6,296,360
06/11/2014 68.74 69.21 68.53 68.92 5,000,838
06/10/2014 68.9 69.29 68.55 69.09 5,055,940
06/09/2014 68.26 69.39 68.15 68.99 5,982,877
06/06/2014 68.5865 68.7786 65.3118 68.26 4,523,174
06/05/2014 67.8567 68.7114 67.5782 68.0679 5,896,714
06/04/2014 67.7606 67.8615 67.4437 67.7126 2,872,202
06/03/2014 67.6166 68.0007 67.4629 67.9431 3,182,525
06/02/2014 67.2709 68.3848 67.2709 67.9431 3,384,056
05/30/2014 67.4725 67.8086 65.9744 67.0596 5,336,524
05/29/2014 68.308 68.4713 67.1268 67.5205 5,380,850
05/28/2014 67.8375 68.1352 67.3381 67.8663 3,246,773
05/27/2014 67.9815 68.5673 67.655 67.7894 3,519,481
05/23/2014 67.4149 68.0103 67.0692 67.8759 2,428,151
05/22/2014 67.2997 67.4485 67.0116 67.194 2,913,825
05/21/2014 66.8195 67.3093 66.397 67.2805 5,989,744
05/20/2014 67.1172 67.3861 65.6969 66.4642 8,067,022
05/19/2014 65.9072 67.751 65.792 67.3285 7,629,239
05/16/2014 65.7632 66.2433 65.1293 66.1569 6,045,182
05/15/2014 65.984 66.0609 64.8508 65.7824 5,410,442
05/14/2014 66.493 66.7763 66.0128 66.2145 4,664,035
05/13/2014 67.1844 67.4341 66.2913 66.4258 6,730,718
05/12/2014 66.1665 66.8675 66.0416 66.6851 5,055,902
05/09/2014 65.4462 65.888 64.774 65.6575 4,796,924
05/08/2014 64.9085 65.9504 64.9085 65.3406 5,083,463
05/07/2014 65.1389 65.259 64.5051 65.1293 5,999,250
05/06/2014 64.7164 65.3886 64.4187 64.8124 6,605,495
05/05/2014 63.3335 65.0717 63.0358 64.7932 4,585,721
05/02/2014 64.217 64.2362 63.4969 63.5736 4,055,540
05/01/2014 64.4955 64.9469 63.8521 64.217 5,522,460
04/30/2014 61.4993 66.1569 60.9039 63.8233 14,394,620
04/29/2014 62.6613 62.911 61.9891 62.1715 5,952,351
04/28/2014 63.0742 63.2375 61.8066 62.498 5,134,675
04/25/2014 63.0934 63.3719 61.9987 62.6133 3,997,338
04/24/2014 63.4872 63.7225 62.8053 63.0358 4,147,188
04/23/2014 62.7861 64.5243 62.7861 63.3815 6,905,512
04/22/2014 62.45 62.6421 62.2676 62.3444 3,678,066
04/21/2014 62.5365 63.0358 61.9795 62.4692 3,982,207
04/17/2014 61.7394 62.8198 61.7298 62.5653 5,756,253
04/16/2014 61.4609 61.9314 61.0479 61.9314 7,493,163
04/15/2014 60.7118 60.9903 59.958 60.7695 5,723,511
04/14/2014 60.8943 60.9711 60.1644 60.5198 5,227,157
04/11/2014 60.7502 61.2688 60.2509 60.2701 9,482,488
04/10/2014 63.2663 63.3143 60.9807 61.0479 8,787,826
04/09/2014 62.959 63.4968 62.4788 63.3815 4,640,257
04/08/2014 62.1331 62.7573 61.4225 62.6709 6,610,241
04/07/2014 63.5928 63.6216 61.5569 62.2195 7,863,494
04/04/2014 64.6204 65.0045 63.7849 63.8713 3,889,885
04/03/2014 64.5531 64.9277 64.073 64.1018 4,713,918
04/02/2014 63.6024 64.5003 63.4007 64.3995 5,394,136
04/01/2014 63.103 63.5256 63.0166 63.4104 4,655,414
03/31/2014 62.2868 62.911 62.0563 62.7381 5,392,522
03/28/2014 61.2976 62.4308 61.0864 62.0851 4,669,856
03/27/2014 61.701 61.701 60.7599 60.9519 7,296,547
03/26/2014 63.1607 63.3815 62.0659 62.0851 4,789,497
03/25/2014 62.959 63.2951 62.0611 62.9494 6,414,562
03/24/2014 63.8425 63.9577 62.3828 62.7381 3,805,245
03/21/2014 64.5243 64.7356 63.612 63.7081 6,130,163
03/20/2014 64.1786 64.4379 63.7081 63.8617 3,944,904
03/19/2014 64.6876 64.9661 64.1402 64.4187 3,459,280
03/18/2014 64.169 65.1389 64.0922 64.5339 2,940,723
03/17/2014 64.1882 64.4283 63.9001 64.025 3,336,108
03/14/2014 64.0154 64.4283 63.8617 63.9385 3,365,432
03/13/2014 64.7932 65.0621 63.66 64.0442 6,292,346
03/12/2014 64.6204 65.0045 64.1018 64.5916 5,198,903
03/11/2014 66.2721 66.2721 64.8316 64.9949 5,417,197
03/10/2014 65.4847 65.9648 64.9757 65.8112 5,465,984
03/07/2014 66.4834 66.5794 65.4078 65.5903 6,488,279
03/06/2014 65.8496 66.2817 65.8304 66.1953 5,880,911
03/05/2014 64.5435 66.0705 64.3227 65.7632 6,701,066
03/04/2014 64.4859 65.0141 64.3227 64.3227 5,826,181
03/03/2014 64.073 64.4763 63.4776 63.8329 4,649,413
02/28/2014 63.66 64.9469 63.0646 64.4667 7,495,329
02/27/2014 61.8258 63.2567 61.4993 63.1607 6,411,957
02/26/2014 62.1331 62.1811 61.5953 62.1235 7,791,504
02/25/2014 62.3252 62.6613 61.9699 62.2099 3,880,518
02/24/2014 62.3828 62.6901 62.2292 62.4308 5,368,553
02/21/2014 62.3252 62.3828 62.0947 62.1619 5,604,842
02/20/2014 62.1715 62.6133 61.8834 62.402 5,193,232
02/19/2014 62.8822 62.9878 61.9603 62.0563 5,197,354
02/18/2014 62.6517 63.2375 62.4788 62.7093 3,481,515
02/14/2014 61.8642 63.2567 61.7403 62.7093 4,193,825
02/13/2014 62.3252 62.7669 61.9026 62.0371 5,307,848
02/12/2014 62.0659 62.6325 62.0659 62.4788 4,543,452
02/11/2014 60.9999 62.5076 60.9327 62.2676 6,618,518
02/10/2014 60.8847 61.7058 60.7983 61.1248 6,122,040
02/07/2014 61.1728 62.0563 60.9183 61.3745 5,524,152
02/06/2014 60.9231 61.0335 59.8956 60.7791 7,684,125
02/05/2014 59.7323 61.192 58.311 60.587 9,899,961
02/04/2014 59.521 60.3181 59.1945 59.9244 7,204,615
02/03/2014 60.3373 60.3949 58.9544 59.0793 8,868,311
01/31/2014 60.3373 61.0095 60.0108 60.3373 9,588,525
01/30/2014 60.4622 61.7106 60.3662 60.8847 8,158,435
01/29/2014 60.0684 60.5294 59.6171 59.8475 7,576,243
01/28/2014 60.7406 60.9212 60.1164 60.635 4,670,835
01/27/2014 61.0095 61.1536 59.9052 60.3853 6,399,069
01/24/2014 61.6722 61.8258 60.5486 60.8079 7,444,878
01/23/2014 62.4404 63.1223 61.9122 62.0755 6,658,452
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?