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 Inc.

  • TWX
  • NYSE
  • Communications & Media
  • Latest 83.85
  • Currency US$
  • Change -1.39
  • Percent Change -1.631 %
  • Volume 6,399,682
  • Tue Jul 29, 2014 04:01 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: 83.85 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 85.39 83.79 85.03 83.85 6,399,682
Jul 28 85.58 84.52 84.53 85.24 4,425,073
Jul 25 85.29 83.77 84.85 84.99 5,752,057
Jul 24 84.62 83.22 84.51 84.01 9,203,558
Jul 23 86.22 83.92 85.65 84.26 13,571,077
Jul 22 87.32 85.83 86.85 86.78 8,017,329
Jul 21 88.13 86.60 87.42 87.36 9,169,073
Jul 18 87.23 85.41 86.99 87.23 17,546,788
Jul 17 87.14 83.75 84.00 86.12 28,072,048
Jul 16 84.40 81.42 82.25 83.13 69,744,146
Jul 15 71.46 70.52 70.66 71.01 5,725,183
Jul 14 72.61 71.54 72.44 71.68 4,561,535
Jul 11 72.33 71.89 72.23 72.29 3,560,361
Jul 10 72.44 71.37 71.83 72.22 4,149,366
Jul 9 73.07 70.71 70.75 72.41 14,340,136
Jul 8 71.22 70.45 71.03 70.75 3,661,296
Jul 7 71.39 70.88 70.88 71.17 3,193,898
Jul 3 71.62 70.71 71.00 71.39 2,392,602
Jul 2 71.19 70.37 70.40 70.93 4,537,264
Jul 1 71.10 68.80 68.88 70.57 7,349,561
Jun 30 70.27 69.56 69.85 70.25 5,375,957
Jun 27 70.00 69.29 69.40 69.74 7,530,671
Jun 26 69.53 68.75 69.33 69.40 4,046,554
Jun 25 69.34 67.85 68.01 69.07 7,755,962
Jun 24 68.71 67.95 68.32 68.24 7,315,842
Jun 23 68.40 67.70 68.28 68.19 6,208,736
Jun 20 69.04 67.93 68.41 68.30 10,372,126
Jun 19 69.71 68.12 69.43 69.35 5,213,322
Jun 18 69.39 68.19 68.19 69.27 5,455,941
Jun 17 68.46 67.69 67.94 68.22 5,164,459
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.