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 76.76
  • Currency US$
  • Change -0.26
  • Percent Change -0.338 %
  • Volume 3,667,939
  • Thu Aug 21, 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: 76.76 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
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
Aug 7 73.92 71.58 73.70 72.06 19,323,998
Aug 6 76.55 74.06 74.90 74.24 34,569,607
Aug 5 85.33 84.42 85.28 85.19 12,086,744
Aug 4 87.27 83.63 83.85 85.53 7,922,668
Aug 1 84.41 82.51 83.00 83.80 5,074,941
Jul 31 84.74 83.01 84.33 83.02 5,023,971
Jul 30 85.02 83.94 84.07 84.49 8,252,274
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
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.