Time Warner Inc. Historical Stock Prices

TWX 
$84.98
*  
0.22
0.26%
Get TWX Alerts
*Delayed - data as of Apr. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  84.93  85.58  84.41  84.98 4,825,247
04/27/2015 85.79 85.88 84.72 84.76 4,610,065
04/24/2015 84.73 85.74 84.62 85.36 3,720,562
04/23/2015 84.47 85.5 84.11 84.88 4,150,431
04/22/2015 84.08 84.78 83.53 84.46 2,185,016
04/21/2015 84.4 84.81 83.98 84.04 3,591,458
04/20/2015 83.63 84.55 83.63 84.07 2,667,908
04/17/2015 84.09 84.09 82.86 83.4 4,250,454
04/16/2015 84.72 85.34 84.24 84.62 2,489,251
04/15/2015 84.57 85.26 84.5 84.93 3,305,910
04/14/2015 84.43 85.14 84 84.4 4,412,135
04/13/2015 85.63 86.025 84.48 84.51 4,400,237
04/10/2015 85.32 85.68 84.54 85.49 4,532,208
04/09/2015 85.22 85.8197 84.83 85.61 2,176,735
04/08/2015 85.68 86.44 84.9 85.18 3,161,691
04/07/2015 85.26 85.96 85.14 85.31 2,491,518
04/06/2015 84.52 85.68 84.156 85.28 3,087,789
04/02/2015 82.75 85.16 82.6 85 5,005,361
04/01/2015 83.81 84.412 82.17 82.8 7,498,492
03/31/2015 85.16 85.46 84.19 84.44 3,954,347
03/30/2015 85.68 86.12 85.24 85.3 2,695,529
03/27/2015 84.7 85.545 84.6601 85.11 2,768,815
03/26/2015 84.62 85.16 84.14 84.73 2,823,030
03/25/2015 86.24 86.31 85.055 85.17 3,367,974
03/24/2015 86.76 87 86.09 86.34 4,031,833
03/23/2015 87.75 88.25 87.07 87.08 4,543,406
03/20/2015 87.61 87.905 87.16 87.89 6,227,633
03/19/2015 86.79 87 86.43 86.83 4,002,837
03/18/2015 85.86 87.52 85.19 87.2 4,791,724
03/17/2015 84.73 86.09 84.16 85.76 4,399,091
03/16/2015 84.55 85.49 84.16 85.45 3,854,736
03/13/2015 84.43 84.51 83.435 84.09 3,162,514
03/12/2015 83.47 84.7 83.47 84.57 2,729,191
03/11/2015 83.24 83.555 82.841 82.94 3,569,551
03/10/2015 84.53 84.71 83.335 83.38 4,422,892
03/09/2015 84 85.57 83.95 85.2 5,816,435
03/06/2015 83.21 84.33 82.95 84.12 5,034,048
03/05/2015 83.6 83.789 83.2 83.26 3,434,724
03/04/2015 82.86 83.8 82.34 83.08 4,475,302
03/03/2015 82.31 83.31 82.17 83.16 2,938,770
03/02/2015 81.65 83.02 81.63 82.77 3,001,751
02/27/2015 82.85 82.95 81.425 81.86 5,298,142
02/26/2015 82.43 83.55 82.06 82.42 4,519,254
02/25/2015 83.43 83.86 82.45 82.49 5,776,067
02/24/2015 83.6 84.46 83.55 83.62 3,196,799
02/23/2015 84.47 84.74 83.52 83.77 2,992,763
02/20/2015 83.84 84.6 83.43 84.53 2,421,194
02/19/2015 83.51 84.09 83.26 83.92 2,392,809
02/18/2015 83.65 84 82.8 83.58 4,037,666
02/17/2015 83.27 84.33 83.16 84.08 3,938,779
02/13/2015 83 84.14 82.94 83.87 3,443,361
02/12/2015 81.91 83.33 80.9 83.31 5,830,110
02/11/2015 81.26 82.12 79.7 81.01 8,320,217
02/10/2015 80.76 81.41 80.26 80.81 6,313,220
02/09/2015 80.05 81.18 79.91 80.54 4,771,887
02/06/2015 80.2 81.06 79.99 80.38 5,049,502
02/05/2015 79.92 80.07 78.55 79.98 5,346,685
02/04/2015 80.33 81.14 79.66 80.14 6,374,070
02/03/2015 78.9 80.42 78.89 80.33 4,741,728
02/02/2015 77.93 78.67 76.94 78.59 5,707,611
01/30/2015 79.23 79.67 77.68 77.93 7,306,561
01/29/2015 78.89 80.12 77.89 79.73 5,621,676
01/28/2015 80.88 80.98 78.82 78.89 5,218,831
01/27/2015 80.12 81.47 79.84 80.64 3,046,092
01/26/2015 80.01 81.02 79.64 80.97 4,066,573
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 68.4704 68.6621 65.2012 68.1444 4,523,174
06/05/2014 67.7417 68.595 67.4637 67.9527 5,896,714
06/04/2014 67.6459 67.7465 67.3295 67.5979 2,872,202
06/03/2014 67.5021 67.8855 67.3487 67.828 3,182,525
06/02/2014 67.1569 68.269 67.1569 67.828 3,384,056
05/30/2014 67.3583 67.6938 65.8627 66.946 5,336,524
05/29/2014 68.1923 68.3553 67.0131 67.4062 5,380,850
05/28/2014 67.7226 68.0198 67.224 67.7513 3,246,773
05/27/2014 67.8664 68.4512 67.5404 67.6746 3,519,481
05/23/2014 67.3007 67.8951 66.9556 67.7609 2,428,151
05/22/2014 67.1857 67.3343 66.8981 67.0802 2,913,825
05/21/2014 66.7063 67.1953 66.2845 67.1665 5,989,744
05/20/2014 67.0035 67.272 65.5856 66.3516 8,067,022
05/19/2014 65.7956 67.6363 65.6805 67.2145 7,629,239
05/16/2014 65.6518 66.1311 65.019 66.0448 6,045,182
05/15/2014 65.8723 65.949 64.741 65.671 5,410,442
05/14/2014 66.3804 66.6632 65.901 66.1024 4,664,035
05/13/2014 67.0707 67.3199 66.1791 66.3133 6,730,718
05/12/2014 66.0544 66.7543 65.9298 66.5721 5,055,902
05/09/2014 65.3354 65.7764 64.6643 65.5463 4,796,924
05/08/2014 64.7985 65.8387 64.7985 65.2299 5,083,463
05/07/2014 65.0286 65.1485 64.3959 65.019 5,999,250
05/06/2014 64.6068 65.2779 64.3096 64.7027 6,605,495
05/05/2014 63.2263 64.9615 62.9291 64.6835 4,585,721
05/02/2014 64.1083 64.1274 63.3893 63.4659 4,055,540
05/01/2014 64.3863 64.8369 63.744 64.1083 5,522,460
04/30/2014 61.3951 66.0448 60.8008 63.7152 14,394,620
04/29/2014 62.5552 62.8044 61.8841 62.0662 5,952,351
04/28/2014 62.9674 63.1304 61.7019 62.3922 5,134,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?