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

TW Telecom

  • TWTC
  • NASDAQ
  • Communications & Media
  • Latest 42.69
  • Currency US$
  • Change -0.28
  • Percent Change -0.652 %
  • Volume 1,464,865
  • Fri Sep 19, 2014 04:00 PM EDT NASDAQ 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: 42.69 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 43.01 42.15 43.01 42.69 1,464,865
Sep 18 43.45 42.03 42.03 42.97 626,985
Sep 17 42.11 41.15 41.46 41.76 478,909
Sep 16 41.60 40.34 40.42 41.27 1,797,258
Sep 15 40.99 40.58 40.93 40.58 291,574
Sep 12 41.50 40.65 41.50 40.95 1,754,744
Sep 11 41.74 41.32 41.35 41.44 348,484
Sep 10 41.58 41.22 41.55 41.44 467,877
Sep 9 41.85 41.47 41.64 41.60 1,044,756
Sep 8 41.89 41.44 41.47 41.72 1,144,145
Sep 5 41.61 40.98 41.18 41.60 379,833
Sep 4 41.46 40.96 41.04 41.21 1,458,250
Sep 3 41.10 40.78 41.00 40.98 874,889
Sep 2 41.12 40.61 41.07 41.01 977,487
Aug 29 41.07 40.70 40.86 41.04 392,153
Aug 28 40.82 40.32 40.82 40.73 608,481
Aug 27 40.89 40.04 40.12 40.87 572,609
Aug 26 39.99 39.63 39.74 39.64 541,239
Aug 25 40.13 39.65 39.85 39.75 640,162
Aug 22 39.63 38.98 39.08 39.56 969,313
Aug 21 39.39 38.94 39.12 39.11 765,188
Aug 20 39.15 38.68 38.68 39.12 1,074,269
Aug 19 39.26 38.76 38.95 38.83 1,044,761
Aug 18 39.08 38.62 39.00 38.96 705,152
Aug 15 39.17 38.44 38.58 38.88 1,806,608
Aug 14 38.72 38.19 38.66 38.34 1,301,042
Aug 13 38.83 38.49 38.69 38.64 2,002,124
Aug 12 38.78 38.41 38.71 38.54 620,381
Aug 11 38.91 38.62 38.79 38.63 287,422
Aug 8 39.02 38.42 38.97 38.53 1,177,315
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.