The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Time Warner Cable

  • TWC
  • NYSE
  • Communications & Media
  • Latest 148.36
  • Currency US$
  • Change -1.64
  • Percent Change -1.093 %
  • Volume 1,219,998
  • Fri Jul 25, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 148.36 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 150.40 148.12 149.65 148.36 1,219,998
Jul 24 150.65 149.34 149.76 150.00 3,249,749
Jul 23 150.21 148.25 149.00 149.91 1,924,001
Jul 22 150.45 147.97 148.80 149.15 1,601,022
Jul 21 147.97 145.84 147.49 146.45 1,321,569
Jul 18 148.65 147.26 147.59 148.46 1,626,792
Jul 17 149.64 146.51 148.99 146.75 2,097,306
Jul 16 151.10 149.12 149.66 149.28 2,436,041
Jul 15 150.26 148.81 149.64 149.31 1,573,701
Jul 14 150.67 148.60 149.23 150.09 1,585,239
Jul 11 149.32 147.98 148.07 148.88 1,189,444
Jul 10 149.95 148.24 148.34 148.55 1,490,901
Jul 9 149.79 146.11 146.30 149.77 2,078,223
Jul 8 148.48 145.69 148.11 145.72 2,200,950
Jul 7 149.97 147.74 149.20 148.37 1,045,360
Jul 3 150.51 149.03 149.67 150.51 1,155,222
Jul 2 149.54 147.75 148.33 149.49 1,664,672
Jul 1 149.21 147.18 147.67 148.44 2,431,320
Jun 30 147.84 146.73 147.71 147.30 1,258,583
Jun 27 148.20 145.86 145.86 147.84 1,449,393
Jun 26 146.60 144.76 145.16 146.60 1,273,501
Jun 25 145.74 142.71 142.93 145.21 2,136,547
Jun 24 144.14 142.00 142.03 143.30 1,871,286
Jun 23 143.25 142.24 142.84 142.47 1,143,910
Jun 20 144.49 142.75 144.30 143.25 2,120,472
Jun 19 143.74 142.51 142.89 143.72 1,281,527
Jun 18 143.00 140.85 141.36 142.85 1,136,473
Jun 17 141.80 141.02 141.60 141.40 960,818
Jun 16 142.30 141.41 141.80 141.88 1,118,955
Jun 13 142.88 141.61 142.48 142.26 957,072
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.