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 77.80
  • Currency US$
  • Change 0.42
  • Percent Change 0.543 %
  • Volume 10,714,100
  • Fri Sep 19, 2014 04:05 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: 77.80 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 78.22 77.46 77.79 77.80 10,714,100
Sep 18 78.11 76.65 77.18 77.38 5,470,019
Sep 17 77.34 76.39 76.52 76.86 3,655,866
Sep 16 77.54 75.77 76.22 76.76 4,681,116
Sep 15 76.69 75.97 76.63 76.20 3,024,719
Sep 12 77.09 76.27 76.73 76.81 3,873,453
Sep 11 77.02 75.32 75.40 76.76 4,417,585
Sep 10 76.62 74.98 76.51 75.93 3,521,959
Sep 9 77.30 76.26 77.25 76.39 3,582,446
Sep 8 77.47 76.39 76.96 77.20 3,998,974
Sep 5 77.25 76.24 77.00 76.96 6,915,000
Sep 4 77.79 76.99 77.55 77.23 6,681,068
Sep 3 78.31 77.32 77.69 77.33 3,777,066
Sep 2 77.55 76.81 76.83 77.32 2,925,592
Aug 29 77.14 76.78 77.00 77.03 2,815,895
Aug 28 77.20 76.60 76.81 76.95 3,049,735
Aug 27 77.26 76.73 76.88 76.85 3,537,714
Aug 26 77.36 76.85 76.96 76.98 3,051,656
Aug 25 77.88 76.94 77.54 76.95 3,334,448
Aug 22 77.62 76.36 76.75 77.23 3,121,413
Aug 21 77.18 76.59 77.10 76.76 3,667,939
Aug 20 77.47 76.57 77.06 77.02 4,567,927
Aug 19 77.19 76.73 77.16 76.99 4,107,035
Aug 18 77.25 76.55 76.94 76.86 4,290,896
Aug 15 76.99 75.95 76.64 76.50 7,645,144
Aug 14 76.74 74.48 74.68 76.52 7,127,856
Aug 13 74.30 73.29 73.37 74.16 4,546,405
Aug 12 74.14 73.04 73.97 73.04 6,401,617
Aug 11 74.71 73.45 73.58 74.04 7,344,250
Aug 8 73.32 72.02 72.02 73.23 7,892,440
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.