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 150.61
  • Currency US$
  • Change -2.55
  • Percent Change -1.665 %
  • Volume 2,573,361
  • Mon Sep 22, 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: 150.61 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 152.52 149.38 152.42 150.61 2,573,361
Sep 19 154.75 152.54 154.37 153.16 2,422,664
Sep 18 155.04 153.22 154.72 153.51 3,260,711
Sep 17 155.20 153.69 154.67 154.62 941,593
Sep 16 154.73 153.24 154.06 154.66 1,042,371
Sep 15 155.32 153.63 154.40 154.00 2,394,382
Sep 12 154.67 153.31 154.00 154.31 1,324,824
Sep 11 154.37 152.52 152.59 154.24 1,765,368
Sep 10 153.73 152.18 152.65 153.51 1,485,516
Sep 9 153.00 150.12 150.26 152.62 3,033,547
Sep 8 151.09 149.06 149.66 150.75 1,704,132
Sep 5 150.24 147.25 147.49 150.20 1,758,849
Sep 4 148.73 147.18 147.55 147.38 1,316,249
Sep 3 148.22 147.02 147.89 147.51 873,532
Sep 2 148.28 146.30 148.19 147.33 1,585,900
Aug 29 147.93 146.61 147.31 147.93 876,998
Aug 28 147.55 146.31 146.81 147.14 857,189
Aug 27 147.94 146.76 147.02 147.11 954,813
Aug 26 148.43 147.10 148.43 147.34 1,968,823
Aug 25 148.36 147.00 147.65 147.97 1,724,573
Aug 22 147.56 146.20 147.56 146.45 1,145,884
Aug 21 148.49 147.32 147.99 147.52 1,536,272
Aug 20 148.49 147.15 147.24 148.00 1,161,735
Aug 19 148.76 147.39 148.40 147.92 1,054,770
Aug 18 149.14 147.63 148.80 148.43 2,012,751
Aug 15 149.00 147.08 148.64 148.31 1,677,036
Aug 14 148.03 146.63 146.94 148.02 1,144,316
Aug 13 147.74 146.26 146.26 146.53 1,387,637
Aug 12 147.07 145.44 146.01 145.87 1,091,950
Aug 11 147.40 145.49 145.96 145.99 1,319,300
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.