Time Warner Inc. Historical Stock Prices

TWX 
$77.32
*  
0.29
0.38%
Get TWX Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading TWX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TWX After Hours
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  76.82  77.55  76.81  77.32 2,921,728
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
01/22/2014 62.0371 63.3623 62.0083 63.1511 6,119,303
01/21/2014 61.9411 62.2676 61.288 61.9891 6,060,971
01/17/2014 62.5941 62.6709 61.6434 61.845 5,833,689
01/16/2014 62.2388 62.5941 62.0275 62.3732 4,945,334
01/15/2014 62.6613 62.7861 62.2003 62.5557 7,411,328
01/14/2014 62.9206 63.1511 62.5749 62.7381 5,331,193
01/13/2014 63.3623 63.6312 62.6805 62.8726 5,631,491
01/10/2014 63.7753 63.8377 63.3815 63.564 6,888,685
01/09/2014 64.0538 64.2074 63.42 63.66 4,750,051
01/08/2014 64.5916 64.7529 63.1895 64.1114 8,421,294
01/07/2014 65.5903 65.6287 64.6012 64.822 5,040,719
01/06/2014 66.1761 66.2433 65.0237 65.4558 3,576,721
01/03/2014 66.0609 66.5314 65.8208 65.9456 2,507,357
01/02/2014 66.7139 66.8003 65.6959 66.0032 4,734,175
12/31/2013 66.9059 67.2805 66.7619 66.954 3,140,406
12/30/2013 67.0884 67.2325 66.6755 66.9059 2,545,500
12/27/2013 67.2228 67.3189 66.4546 66.8771 2,168,310
12/26/2013 66.7427 67.2997 66.7139 67.2228 2,197,846
12/24/2013 65.9648 66.7235 65.9399 66.6467 1,289,828
12/23/2013 65.8208 66.2049 65.5423 65.9648 3,466,970
12/20/2013 65.3022 66.1665 65.3022 65.6287 7,416,862
12/19/2013 64.678 65.2926 64.4187 65.2062 4,033,236
12/18/2013 63.42 64.9565 62.8634 64.9181 4,197,663
12/17/2013 63.5928 63.7561 62.8053 63.1895 3,908,580
12/16/2013 63.4584 63.8521 63.1895 63.6888 2,744,193
12/13/2013 63.3143 63.4584 62.8822 62.9494 3,614,926
12/12/2013 63.612 63.8425 63.0646 63.2087 3,696,618
12/11/2013 64.1018 64.3131 63.5736 63.7849 5,092,469
12/10/2013 62.9014 64.2842 62.8822 63.9673 5,735,094
12/09/2013 63.8617 63.9769 62.7957 62.8918 6,463,799
12/06/2013 63.3239 64.073 62.9302 63.9289 3,409,992
12/05/2013 62.8342 63.2855 62.6133 62.9878 3,506,859
12/04/2013 62.306 63.3239 62.1619 62.8438 4,249,186
12/03/2013 63.0262 63.055 62.306 62.863 4,744,783
12/02/2013 63.055 63.3911 62.2964 63.007 5,518,428
11/29/2013 63.1127 63.8233 63.0358 63.103 2,385,503
11/27/2013 63.564 63.8016 62.7621 63.0358 3,258,622
11/26/2013 64.073 64.1114 62.5749 63.1319 7,080,771
11/25/2013 64.4571 64.6684 63.8233 63.9865 2,858,404
11/22/2013 64.4667 64.6108 63.9962 64.3323 3,765,294
11/21/2013 63.6504 64.5435 63.1511 64.2939 4,616,745
11/20/2013 63.9193 63.9193 63.0262 63.1127 4,446,375
11/19/2013 64.2939 64.678 63.5736 63.6504 3,777,870
11/18/2013 64.6396 65.0909 64.0346 64.1978 2,928,025
11/15/2013 65.5519 65.9936 64.774 64.9565 4,316,173
11/14/2013 65.2062 65.8688 64.9661 65.6863 3,804,575
11/13/2013 63.8041 65.0045 63.5256 65.0045 3,789,578
11/12/2013 64.7836 64.8316 63.9481 64.1402 3,318,699
11/11/2013 64.8412 65.3598 64.5675 64.822 3,205,457
11/08/2013 63.0454 65.1629 62.4404 64.9661 6,833,221
11/07/2013 64.9565 65.3118 62.6325 62.7861 7,882,471
11/06/2013 64.7836 67.9623 64.678 65.0045 9,434,969
11/05/2013 65.6767 65.7343 64.9565 65.5231 6,035,613
11/04/2013 66.2433 66.2625 65.5423 65.9456 2,656,929
11/01/2013 66.2049 66.5986 65.5999 66.0801 3,807,836
10/31/2013 65.936 66.7235 65.5231 66.0128 5,370,607
10/30/2013 67.3381 67.5542 65.1677 65.8208 5,605,414
10/29/2013 67.6454 67.6934 67.0884 67.2901 2,369,528
10/28/2013 67.3477 67.8855 67.2228 67.3765 3,397,926
10/25/2013 67.5013 67.7798 67.1076 67.4725 3,050,047
10/24/2013 67.5205 67.7222 67.3381 67.5205 3,487,399
10/23/2013 66.8867 67.2757 66.7043 67.0692 3,015,373
10/22/2013 66.445 67.2805 66.2049 66.9636 4,358,468
10/21/2013 66.1089 66.493 66.0416 66.1761 2,757,501
10/18/2013 65.5327 66.1905 65.3118 66.0032 4,424,360
10/17/2013 65.2446 65.3166 64.8124 65.2542 3,998,890
10/16/2013 65.1774 66.0416 65.0141 65.3022 3,916,668
10/15/2013 65.3598 65.5519 64.5723 64.7932 3,843,884
10/14/2013 64.7356 65.5807 64.7164 65.3406 5,421,728
10/11/2013 64.4283 65.7055 64.3035 65.2254 5,145,768
10/10/2013 62.6421 64.7068 62.6037 64.6492 6,764,801
10/09/2013 62.7189 62.9974 61.653 62.0467 4,675,642
10/08/2013 63.0166 63.0454 62.3924 62.4404 4,246,842
10/07/2013 62.7477 63.8617 62.7189 63.0934 3,153,468
10/04/2013 62.7381 63.9962 62.7381 63.8233 2,965,897
10/03/2013 63.612 63.6888 62.3348 62.6997 2,965,977
10/02/2013 63.612 63.7369 62.911 63.7273 4,843,409
10/01/2013 63.2183 64.0346 63.0454 64.0346 3,655,678
09/30/2013 63.1703 63.7465 63.0646 63.1991 4,675,603
09/27/2013 62.0467 63.7081 61.9314 63.5736 6,876,559
09/26/2013 61.3745 62.3348 61.2784 62.2964 3,351,642
09/25/2013 60.8559 61.6241 60.7022 61.4321 4,488,267
09/24/2013 60.9231 61.2016 60.611 60.8367 3,877,706
09/23/2013 61.4321 61.4609 60.9039 60.9423 3,777,274
09/20/2013 61.749 62.258 61.6482 61.749 8,920,439
09/19/2013 61.8258 62.2099 61.3841 61.845 7,885,923
09/18/2013 60.4525 61.0864 60.1644 60.8271 4,049,339
09/17/2013 60.4141 60.9231 60.15 60.4045 3,391,385
09/16/2013 60.7791 61.096 60.0204 60.2317 3,942,763
09/13/2013 60.4141 60.539 59.982 60.078 5,591,170
09/12/2013 60.8079 61.1536 60.2413 60.3085 3,862,359
09/11/2013 60.3565 61.096 60.3565 60.8079 2,930,032
09/10/2013 59.9628 60.5006 59.9628 60.4429 2,726,685
09/09/2013 58.9929 59.934 58.9929 59.7707 2,975,581
09/06/2013 59.4154 59.5173 58.4647 59.0121 2,512,822
09/05/2013 59.425 59.7899 59.0409 59.1369 2,353,003
09/04/2013 59.0697 59.8282 58.9352 59.5306 3,407,628
09/03/2013 58.9448 59.5018 58.5799 58.9256 3,883,481
08/30/2013 58.6759 58.6942 57.8693 58.1286 3,108,530
08/29/2013 58.3398 59.1657 58.1094 58.5799 2,265,280
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?